Eneraqua Technologies plc - ETP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.19	0.19	0.19	0.19	0.19	0
August 20, 2025	0.19	0.19	0.19	0.19	0.19	0
August 19, 2025	0.19	0.19	0.19	0.19	0.19	0
August 18, 2025	0.19	0.19	0.19	0.19	0.19	0
August 15, 2025	0.19	0.19	0.19	0.19	0.19	0
August 14, 2025	0.19	0.19	0.19	0.19	0.19	0
August 13, 2025	0.19	0.19	0.19	0.19	0.19	0
August 12, 2025	0.19	0.19	0.19	0.19	0.19	0
August 11, 2025	0.19	0.19	0.19	0.19	0.19	0
August 08, 2025	0.19	0.19	0.19	0.19	0.19	0
August 07, 2025	0.19	0.19	0.19	0.19	0.19	0
August 06, 2025	0.19	0.19	0.19	0.19	0.19	0
August 05, 2025	0.19	0.19	0.19	0.19	0.19	0
August 04, 2025	0.19	0.19	0.19	0.19	0.19	0
August 01, 2025	0.19	0.19	0.19	0.19	0.19	0
July 31, 2025	0.19	0.19	0.19	0.19	0.19	0
July 30, 2025	0.19	0.19	0.19	0.19	0.19	0
July 29, 2025	0.19	0.19	0.19	0.19	0.19	0
July 28, 2025	0.19	0.19	0.19	0.19	0.19	0
July 25, 2025	0.19	0.19	0.19	0.19	0.19	0
July 24, 2025	0.19	0.19	0.19	0.19	0.19	0
July 23, 2025	0.19	0.19	0.19	0.19	0.19	0
July 22, 2025	0.19	0.19	0.19	0.19	0.19	0
July 21, 2025	0.19	0.19	0.19	0.19	0.19	0
July 18, 2025	0.19	0.19	0.19	0.19	0.19	0
July 17, 2025	19	19	19	19	19	0
July 16, 2025	19	19	19	19	19	0
July 15, 2025	19	19	19	19	19	0
July 14, 2025	19	19	19	19	19	0
July 11, 2025	19	19	19	19	19	0
July 10, 2025	19	19	19	19	19	0
July 09, 2025	18	19	19	20	18	73,575
July 08, 2025	19	19	19	19.99	18	52,611
July 07, 2025	20.51	19	19	24.9	18	630,670
July 04, 2025	28.35	29	29	29	28.25	32,132
July 03, 2025	29.2	29	29	30	28	23,565
July 02, 2025	28.55	29	29	30	28.55	3,455
July 01, 2025	28.25	29	29	30	28	19,867
June 30, 2025	28	29.5	29.5	29.5	28	3,732
June 27, 2025	31	29.5	29.5	31	28	16,919
June 26, 2025	31	29.4	29.4	31	28.42	22,447
June 25, 2025	31	29.5	29.5	31	28	18,209
June 24, 2025	31	29.5	29.5	31	29.5	863
June 23, 2025	30.9	29.5	29.5	31	28.35	1,915
June 20, 2025	29.96	29.5	29.5	30	28.53	12,791
June 19, 2025	28.5	29	29	30	28	1,362
June 18, 2025	29	29	29	29	29	0
June 17, 2025	28.35	29	29	29.9	28.35	2,120
June 16, 2025	29.99	29	29	29.99	28.35	3,688
June 13, 2025	29	29	29	29	29	0
June 12, 2025	29.9	29	29	30	28.25	3,326
June 11, 2025	28	29	29	29	28	14
June 10, 2025	29	29	29	29	29	9,000
June 09, 2025	29.48	29	29	29.48	29	40,300
June 06, 2025	28	29	29	30	28	549
June 05, 2025	30	29	29	30	28	9,306
June 04, 2025	28.25	29	29	29	28.25	1,372
June 03, 2025	30	29	29	30	28	24,272
June 02, 2025	28	29.8	29.8	30	28	32,461
May 30, 2025	28.5	28	28	30	28	9,153

Eneraqua Technologies plc (ETP.L) LSE