Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Engene Holdings (ENGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.48 2.50 2.48 2.50 500
15th Dec 2025 (Mon) 2.50 2.625 2.50 2.62 1,908
12th Dec 2025 (Fri) 2.70 2.70 2.49 2.66 7,700
11th Dec 2025 (Thu) 2.63 2.85 2.63 2.86 8,234
10th Dec 2025 (Wed) 2.44 2.49 2.44 2.59 694
9th Dec 2025 (Tue) 2.60 2.60 2.57 2.55 435
8th Dec 2025 (Mon) 2.47 2.75 2.47 2.7594 134
5th Dec 2025 (Fri) 2.50 2.50 2.37 2.43 702
4th Dec 2025 (Thu) 2.54 2.54 2.48 2.5822 800
3rd Dec 2025 (Wed) 2.52 2.52 2.50 2.50 0
2nd Dec 2025 (Tue) 2.52 2.52 2.51 2.73 451
1st Dec 2025 (Mon) 2.66 2.66 2.65 2.77 200
28th Nov 2025 (Fri) 2.41 2.7574 2.41 2.7574 0
27th Nov 2025 (Thu) 2.41 2.41 2.41 2.78 500
26th Nov 2025 (Wed) 2.41 2.41 2.41 2.78 500
25th Nov 2025 (Tue) 2.74 2.75 2.74 2.75 600
24th Nov 2025 (Mon) 2.37 2.78 2.37 2.63 800
21st Nov 2025 (Fri) 2.50 2.50 2.19 2.19 0
20th Nov 2025 (Thu) 2.50 2.50 2.34 2.34 0
19th Nov 2025 (Wed) 2.50 2.50 2.10 2.34 2,513
18th Nov 2025 (Tue) 2.24 2.24 2.24 2.21 103
17th Nov 2025 (Mon) 2.50 2.52 2.50 2.52 86
14th Nov 2025 (Fri) 2.53 2.90 2.53 2.71 2,838
13th Nov 2025 (Thu) 2.09 2.35 2.09 2.35 1,141
12th Nov 2025 (Wed) 2.60 2.60 2.45 2.44 3,491
11th Nov 2025 (Tue) 2.47 3.10 2.07 2.39 16,425
10th Nov 2025 (Mon) 1.50 1.50 1.30 1.30 0
7th Nov 2025 (Fri) 1.50 1.50 1.50 1.50 0
6th Nov 2025 (Thu) 1.50 1.50 1.49 1.49 0
5th Nov 2025 (Wed) 1.50 1.50 1.49 1.49 400
4th Nov 2025 (Tue) 1.80 1.80 1.60 1.60 0
3rd Nov 2025 (Mon) 1.80 1.80 1.60 1.60 298
31st Oct 2025 (Fri) 1.98 1.98 1.70 1.99 1,774
30th Oct 2025 (Thu) 1.96 2.08 1.83 2.08 936
29th Oct 2025 (Wed) 2.20 2.20 2.19 2.36 31
28th Oct 2025 (Tue) 2.30 2.30 2.30 2.30 209
24th Oct 2025 (Fri) 2.44 2.45 2.38 2.36 100
23rd Oct 2025 (Thu) 2.30 2.58 2.08 2.19 6,735
22nd Oct 2025 (Wed) 2.37 2.37 1.71 2.34 17,001
21st Oct 2025 (Tue) 2.65 2.70 2.11 2.10 2,598
20th Oct 2025 (Mon) 2.26 2.88 2.14 2.67 5,451
17th Oct 2025 (Fri) 2.47 3.45 2.13 2.48 4,265
FTSE 100 Latest
Value9,684.79
Change-66.52