Energa S.A. (ENG.WA) — Historique des cours

Au 2026-10-15 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-15	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-14	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-13	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-12	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-09	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-08	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-07	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-06	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-05	27.45	27.45	27.45	27.45	+0.00%	0
2026-10-02	27.45	27.45	27.45	27.45	+0.00%	118,957
2026-10-01	27.45	27.45	27.45	27.45	+0.00%	118,957
2026-09-30	27.45	27.45	27.45	27.45	+0.00%	118,957
2026-09-29	27.40	27.45	27.35	27.45	+0.37%	118,957
2026-09-28	27.35	27.45	27.35	27.35	+0.00%	142,572
2026-09-25	27.35	27.40	27.30	27.35	-0.18%	159,739
2026-09-24	27.10	27.60	27.10	27.40	+37.00%	540,508
2026-09-23	19.80	20.00	19.70	20.00	+1.11%	70,069
2026-09-22	19.82	19.86	19.72	19.78	-0.20%	15,227
2026-09-21	19.70	19.88	19.66	19.82	+0.41%	27,491
2026-09-18	19.66	19.98	19.66	19.74	-0.10%	24,106
2026-09-17	19.44	19.78	19.44	19.76	+1.44%	22,649
2026-09-16	19.40	19.56	19.22	19.48	+0.41%	27,069
2026-09-15	19.58	19.58	19.22	19.40	-0.92%	23,026
2026-09-14	20.05	20.05	19.52	19.58	-3.07%	32,122
2026-09-11	20.20	20.25	19.92	20.20	+0.50%	23,371
2026-09-10	19.60	20.10	19.60	20.10	+2.45%	40,633
2026-09-09	19.56	19.88	19.56	19.62	+0.51%	19,666
2026-09-08	19.62	19.62	19.42	19.52	-0.51%	31,438
2026-09-07	19.50	19.68	19.40	19.62	+0.62%	10,833
2026-09-04	19.20	19.50	19.18	19.50	+1.56%	52,593
2026-09-03	19.22	19.26	19.18	19.20	+0.00%	20,184
2026-09-02	19.20	19.26	19.18	19.20	+0.00%	21,975
2026-09-01	19.20	19.26	19.18	19.20	-0.10%	10,730
2026-08-31	19.18	19.50	19.18	19.22	+0.00%	21,959
2026-08-28	19.24	19.42	19.20	19.22	+0.10%	9,832
2026-08-27	19.20	19.30	19.18	19.20	+0.10%	12,423
2026-08-26	19.20	19.50	19.18	19.18	-0.10%	12,737
2026-08-25	19.18	19.22	19.18	19.20	+0.10%	24,232
2026-08-24	19.18	19.20	19.18	19.18	+0.00%	35,865
2026-08-21	19.18	19.20	19.18	19.18	-0.10%	28,625
2026-08-20	19.20	19.22	19.18	19.20	+0.00%	27,779
2026-08-19	19.18	19.20	19.18	19.20	+0.10%	37,386
2026-08-18	19.18	19.20	19.18	19.18	-0.10%	14,524
2026-08-17	19.18	19.20	19.18	19.20	+0.10%	47,166
2026-08-14	19.20	19.20	19.18	19.18	+0.00%	13,300
2026-08-13	19.18	19.20	19.18	19.18	-0.10%	13,625
2026-08-12	19.18	19.20	19.18	19.20	+0.10%	19,626
2026-08-11	19.18	19.22	19.18	19.18	+0.00%	6,593
2026-08-10	19.20	19.26	19.18	19.18	-0.21%	43,943
2026-08-07	19.36	19.36	19.20	19.22	-0.72%	4,749
2026-08-06	19.20	19.38	19.20	19.36	+0.31%	8,662
2026-08-05	19.36	19.48	19.28	19.30	-0.52%	7,605
2026-08-04	19.20	19.50	19.18	19.40	+1.04%	35,839
2026-08-03	19.18	19.20	19.18	19.20	+0.10%	17,530
2026-07-31	19.18	19.20	19.18	19.18	+0.00%	15,135
2026-07-30	19.20	19.22	19.18	19.18	+0.00%	12,291
2026-07-29	19.18	19.22	19.18	19.18	+0.00%	83,757
2026-07-28	19.18	19.24	19.18	19.18	+0.00%	32,796
2026-07-27	19.18	19.24	19.18	19.18	+0.00%	9,822
2026-07-24	19.18	19.24	19.18	19.18	+0.00%	10,617
2026-07-23	19.20	19.24	19.18	19.18	-0.10%	7,404
2026-07-22	19.24	19.24	19.18	19.20	-0.10%	40,525
2026-07-21	19.22	19.26	19.18	19.22	+0.21%	20,114
2026-07-20	19.12	19.30	19.12	19.18	+0.31%	2,067
2026-07-17	19.00	19.20	19.00	19.12	+0.63%	13,273
2026-07-16	18.94	19.04	18.92	19.00	+0.32%	14,671
2026-07-15	18.92	19.06	18.86	18.94	+0.21%	40,095
2026-07-14	18.90	18.96	18.88	18.90	+0.00%	5,221
2026-07-13	18.90	18.98	18.86	18.90	+0.00%	29,139
2026-07-10	18.92	18.92	18.88	18.90	-0.11%	16,346
2026-07-09	18.92	18.96	18.92	18.92	+0.00%	5,509
2026-07-08	19.00	19.00	18.86	18.92	+0.32%	18,261
2026-07-07	18.80	19.00	18.80	18.86	-0.42%	14,278
2026-07-06	18.94	19.00	18.88	18.94	+0.00%	12,470
2026-07-03	18.96	19.00	18.92	18.94	-0.32%	13,030
2026-07-02	18.84	19.06	18.80	19.00	+1.06%	53,042
2026-07-01	18.86	18.86	18.62	18.80	-0.32%	19,298
2026-06-30	18.80	18.90	18.80	18.86	+0.53%	21,494
2026-06-29	18.64	18.86	18.64	18.76	+0.54%	5,684
2026-06-26	18.66	18.70	18.66	18.66	+0.00%	22,374
2026-06-25	18.64	18.70	18.64	18.66	+0.21%	4,257
2026-06-24	18.62	18.70	18.62	18.62	+0.00%	4,194
2026-06-23	18.62	18.74	18.62	18.62	-0.43%	6,116
2026-06-22	18.70	18.70	18.64	18.70	+0.00%	13,917
2026-06-19	18.80	18.80	18.60	18.70	-0.53%	2,993
2026-06-18	18.48	18.80	18.48	18.80	+1.62%	27,133
2026-06-17	18.52	18.56	18.48	18.50	-0.22%	6,277
2026-06-16	18.48	18.56	18.48	18.54	+0.00%	5,730
2026-06-15	18.50	18.66	18.48	18.54	+0.22%	7,773
2026-06-12	18.52	18.58	18.50	18.50	-0.32%	5,631
2026-06-11	18.70	18.70	18.48	18.56	-0.85%	10,037
2026-06-10	18.86	18.90	18.40	18.72	-0.74%	10,257
2026-06-09	18.88	18.90	18.86	18.86	+0.00%	17,197
2026-06-08	18.86	18.90	18.86	18.86	+0.00%	12,946
2026-06-05	18.90	18.90	18.86	18.86	-0.21%	8,542
2026-06-03	18.86	18.90	18.86	18.90	+0.21%	20,940
2026-06-02	18.86	18.90	18.86	18.86	-0.11%	23,353
2026-06-01	18.86	18.88	18.86	18.88	+0.11%	30,070
2026-05-29	18.88	18.88	18.86	18.86	-0.11%	26,782
2026-05-28	18.86	18.90	18.84	18.88	+0.00%	78,514
2026-05-27	18.86	18.90	18.84	18.88	+0.00%	111,242
2026-05-26	18.88	18.90	18.86	18.88	+0.11%	77,192
2026-05-25	18.88	18.92	18.86	18.86	-0.11%	63,730
2026-05-22	18.86	18.90	18.86	18.88	+0.00%	39,828
2026-05-21	18.88	18.90	18.84	18.88	+0.32%	37,342
2026-05-20	18.80	18.90	18.80	18.82	+0.11%	36,393
2026-05-19	18.80	18.90	18.74	18.80	+0.11%	46,903
2026-05-18	18.68	18.82	18.68	18.78	+0.21%	29,982
2026-05-15	18.80	18.80	18.66	18.74	-0.53%	15,561
2026-05-14	18.62	18.84	18.60	18.84	+0.64%	34,799
2026-05-13	18.70	18.74	18.64	18.72	+0.11%	12,737
2026-05-12	18.70	18.78	18.68	18.70	+0.00%	37,484
2026-05-11	18.84	18.84	18.70	18.70	-0.74%	5,890
2026-05-08	18.80	18.86	18.72	18.84	-0.21%	4,349
2026-05-07	18.88	18.88	18.68	18.88	-0.11%	11,550
2026-05-06	18.84	18.90	18.58	18.90	+0.11%	31,581
2026-05-05	18.84	18.94	18.76	18.88	+0.21%	3,505
2026-05-04	18.84	18.94	18.76	18.84	-0.32%	10,442
2026-04-30	18.96	18.96	18.78	18.90	-1.14%	3,447
2026-04-29	19.02	19.16	18.88	19.12	+0.53%	22,763
2026-04-28	18.98	19.02	18.79	19.02	+0.00%	19,735
2026-04-27	19.04	19.16	18.88	19.02	-0.84%	9,752
2026-04-24	19.36	19.36	18.96	19.18	-0.94%	17,666
2026-04-23	19.34	19.42	19.14	19.36	-0.31%	12,219
2026-04-22	19.08	19.42	19.02	19.42	+2.65%	41,265
2026-04-21	18.86	18.92	18.84	18.92	-0.93%	2,214
2026-04-20	19.04	19.18	19.04	19.10	+0.11%	25,162
2026-04-17	19.16	19.16	19.04	19.08	-0.32%	16,635
2026-04-16	19.18	19.18	19.04	19.14	-0.21%	8,602
2026-04-15	18.98	19.18	18.92	19.18	+0.85%	57,915
2026-04-14	18.88	19.02	18.86	19.02	+0.21%	40,940
2026-04-13	18.88	18.98	18.81	18.98	+0.00%	16,143
2026-04-10	19.00	19.00	18.84	18.98	-0.11%	13,606
2026-04-09	18.92	19.00	18.86	19.00	+0.43%	9,944
2026-04-08	18.94	19.04	18.86	18.92	-0.21%	12,158
2026-04-07	18.96	18.96	18.86	18.96	-0.32%	14,383
2026-04-02	18.98	19.02	18.88	19.02	+0.32%	9,195
2026-04-01	18.98	19.02	18.86	18.96	+0.11%	15,995
2026-03-31	18.94	18.96	18.86	18.94	+0.32%	7,169
2026-03-30	18.88	18.96	18.79	18.88	+0.32%	16,160
2026-03-27	18.88	18.88	18.81	18.81	-0.21%	39,458
2026-03-26	18.92	18.92	18.86	18.86	+0.00%	19,925
2026-03-25	18.90	18.92	18.79	18.86	+0.21%	13,124
2026-03-24	18.84	18.88	18.79	18.81	+0.11%	5,523
2026-03-23	18.79	18.86	18.79	18.79	+0.00%	28,943
2026-03-20	18.86	18.86	18.79	18.79	-0.32%	49,442
2026-03-19	18.81	18.92	18.81	18.86	+0.21%	38,694
2026-03-18	18.90	18.98	18.81	18.81	-0.32%	9,175
2026-03-17	18.81	18.88	18.77	18.88	+0.43%	29,669
2026-03-16	18.77	18.81	18.77	18.79	+0.00%	81,945
2026-03-13	18.75	18.79	18.75	18.79	+0.22%	16,493
2026-03-12	18.79	18.86	18.75	18.75	-0.21%	13,258
2026-03-11	18.81	18.81	18.71	18.79	-0.11%	14,716
2026-03-10	18.84	18.92	18.69	18.81	+0.22%	19,730
2026-03-09	18.67	18.98	18.67	18.77	+0.32%	70,492
2026-03-06	18.67	18.77	18.67	18.71	+0.22%	67,928
2026-03-05	18.63	18.79	18.57	18.67	+0.22%	29,462
2026-03-04	18.47	18.69	18.47	18.63	+0.44%	29,317
2026-03-03	18.73	18.75	18.53	18.55	-1.18%	104,499
2026-03-02	18.77	18.88	18.75	18.77	-0.64%	73,263
2026-02-27	19.02	19.02	18.88	18.90	-0.43%	70,768
2026-02-26	19.34	19.34	18.69	18.98	-4.18%	365,599
2026-02-25	19.76	19.93	19.62	19.80	+0.20%	22,092
2026-02-24	19.91	19.93	19.70	19.76	-0.81%	7,616
2026-02-23	20.17	20.17	19.64	19.93	-1.20%	21,079
2026-02-20	20.13	20.19	19.60	20.17	+0.10%	33,994
2026-02-19	20.54	20.69	19.91	20.15	-0.10%	29,497
2026-02-18	19.54	20.39	19.48	20.17	+3.20%	16,780
2026-02-17	19.99	19.99	19.42	19.54	-1.53%	28,084
2026-02-16	20.17	20.29	19.80	19.84	-1.70%	46,220
2026-02-13	20.49	20.49	20.01	20.19	-1.72%	29,546
2026-02-12	20.69	20.69	20.29	20.54	-0.97%	16,489
2026-02-11	20.34	20.79	20.24	20.74	+1.99%	44,163
2026-02-10	20.69	20.69	20.34	20.34	-0.49%	15,785
2026-02-09	20.29	20.69	20.29	20.44	+0.00%	8,358
2026-02-06	20.59	20.64	20.44	20.44	-1.22%	20,274
2026-02-05	20.64	20.94	20.54	20.69	+0.24%	40,117
2026-02-04	20.74	20.94	20.49	20.64	+0.49%	16,003
2026-02-03	20.69	20.69	20.49	20.54	-0.73%	16,180
2026-02-02	21.15	21.15	20.54	20.69	-2.15%	42,219
2026-01-30	20.69	21.20	20.69	21.15	+1.21%	25,170
2026-01-29	20.79	21.60	20.64	20.89	+0.49%	80,107
2026-01-28	20.49	20.79	20.49	20.79	+1.48%	32,249
2026-01-27	20.59	20.89	20.49	20.49	+0.00%	33,544
2026-01-26	20.54	20.94	20.49	20.49	-0.25%	27,942
2026-01-23	20.44	20.84	20.44	20.54	+0.49%	16,276
2026-01-22	20.49	20.69	20.39	20.44	+0.50%	17,503
2026-01-21	20.49	20.69	20.34	20.34	-0.74%	14,002
2026-01-20	20.94	20.94	20.39	20.49	-1.93%	14,696
2026-01-19	21.10	21.15	20.64	20.89	-0.96%	21,550
2026-01-16	20.39	21.10	20.19	21.10	+3.47%	75,843
2026-01-15	20.49	20.54	20.19	20.39	-0.25%	21,223
2026-01-14	20.49	20.64	20.29	20.44	-0.25%	12,378
2026-01-13	20.49	20.59	20.19	20.49	+0.00%	62,844
2026-01-12	20.69	20.69	20.29	20.49	-0.98%	16,768
2026-01-09	20.44	20.69	20.19	20.69	+1.23%	37,987
2026-01-08	20.74	20.74	20.39	20.44	-2.64%	39,843
2026-01-07	20.84	21.05	20.54	21.00	+0.73%	20,888
2026-01-05	20.84	21.20	20.54	20.84	+0.00%	28,029
2026-01-02	21.10	21.30	20.39	20.84	-1.43%	55,396
2025-12-30	21.85	22.11	20.69	21.15	-3.23%	94,082
2025-12-29	20.19	21.85	20.19	21.85	+8.25%	92,252
2025-12-23	19.06	20.19	19.04	20.19	+5.93%	84,050
2025-12-22	19.18	19.36	19.04	19.06	-0.63%	33,303
2025-12-19	19.08	19.18	19.04	19.18	+0.74%	16,967
2025-12-18	19.04	19.22	19.04	19.04	+0.00%	52,363
2025-12-17	19.08	19.14	19.04	19.04	-0.63%	703,621
2025-12-16	19.06	19.18	19.06	19.16	+0.53%	188,277
2025-12-15	19.10	19.22	19.04	19.06	-0.11%	203,906
2025-12-12	19.10	19.18	19.06	19.08	-0.11%	204,274
2025-12-11	19.18	19.24	19.10	19.10	-0.63%	241,868
2025-12-10	19.20	19.34	19.18	19.22	+0.11%	139,569
2025-12-09	19.18	19.36	19.18	19.20	+0.00%	197,531
2025-12-08	19.10	19.22	19.10	19.20	+0.63%	132,552
2025-12-05	19.10	19.18	19.08	19.08	+0.00%	137,527
2025-12-04	19.08	19.12	19.08	19.08	+0.00%	133,216
2025-12-03	19.06	19.12	19.04	19.08	+0.21%	191,851
2025-12-02	19.04	19.14	19.04	19.04	+0.00%	101,913
2025-12-01	19.18	19.38	19.04	19.04	-1.77%	139,431
2025-11-28	18.98	19.44	18.98	19.38	+1.91%	450,540
2025-11-27	18.92	19.18	18.92	19.02	+11.48%	2,234,380
2025-11-26	17.18	17.34	17.02	17.06	-1.63%	12,969
2025-11-25	17.06	17.36	16.98	17.34	+1.78%	25,005
2025-11-24	17.06	17.14	16.92	17.04	-0.12%	20,979
2025-11-21	16.88	17.38	16.78	17.06	-2.54%	28,255
2025-11-20	17.93	18.07	17.46	17.50	-0.80%	33,656
2025-11-19	16.92	17.87	16.90	17.64	+4.55%	41,060
2025-11-18	17.87	18.15	16.65	16.88	-5.54%	87,204
2025-11-17	18.17	18.17	17.77	17.87	-1.67%	36,895
2025-11-14	18.43	18.73	17.93	18.17	-2.70%	86,035
2025-11-13	19.36	19.40	18.67	18.67	-2.01%	74,354
2025-11-12	18.29	19.66	18.29	19.06	+5.71%	305,771
2025-11-10	15.81	18.98	15.65	18.03	+15.37%	288,469
2025-11-07	15.83	15.89	15.61	15.63	-1.28%	17,529
2025-11-06	15.69	16.01	15.69	15.83	+0.90%	61,137
2025-11-05	15.54	15.71	15.52	15.69	+0.91%	32,914
2025-11-04	15.48	15.65	15.34	15.54	+0.39%	42,674
2025-11-03	15.32	15.48	15.16	15.48	+0.26%	56,330
2025-10-31	15.10	15.48	15.10	15.44	+2.27%	41,399
2025-10-30	15.14	15.30	15.10	15.10	-0.66%	45,377
2025-10-29	15.06	15.20	15.06	15.20	+0.94%	27,537
2025-10-28	15.38	15.40	14.94	15.06	-2.36%	36,561
2025-10-27	15.24	15.58	15.24	15.42	+1.87%	47,829
2025-10-24	15.12	15.61	14.92	15.14	+0.13%	73,717
2025-10-23	14.74	15.12	14.58	15.12	+2.46%	55,600
2025-10-22	14.84	15.04	14.74	14.76	+0.83%	23,860
2025-10-21	14.43	14.64	14.43	14.64	+0.69%	23,072
2025-10-20	14.37	14.62	14.37	14.54	+0.14%	25,496
2025-10-17	14.41	14.54	14.25	14.51	+0.70%	9,005
2025-10-16	14.43	14.58	14.37	14.41	-0.28%	10,887

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+25.16%). Pire mois : Mars (-4.68%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.87%
Févr-4.42%
Mars-4.68%
Avr+0.70%
Mai-0.03%
Juin+0.71%
Juil+4.67%
Août+2.57%
Sept+23.90%
Oct+9.29%
Nov+25.16%
Déc+11.08%

FAQ · à partir des données de cours actuelles · au 2026-10-15

Réponses rapides

Quel est le dernier cours de clôture de Energa S.A. (ENG.WA) ?

27.45 le 2026-10-15, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ENG.WA ?

Plus haut à 27.60 et plus bas à 14.21 sur les 52 dernières semaines, au 2026-10-15.

Quel est historiquement le mois le plus fort et le plus faible de Energa S.A. ?

Historiquement, le mois le plus fort de ENG.WA a été Nov (moyenne +25.16%) et le plus faible Mars (moyenne -4.68%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.