Skip to main content
ENGS logo

Energys Group Limited

ENGSNASDAQIndustrialsWaste Management

$3.62Today:- (-)1Y −53.94%

As of Oct 15, 2026 close

Market cap
$51.92M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.57$12.48
Volume (live)
-
Avg. volume (3M)
2.41M

Energys Group (ENGS) Historical Stock Prices

Analyze Energys Group (ENGS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Energys Group (ENGS) Interactive Price Chart

Interactive historical price chart showing Energys Group stock price movements and trends across multiple time periods.

Loading chart...

ENGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ENGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20263.503.633.483.623.621.31M
Oct 14, 20263.473.553.463.543.542.57M
Oct 13, 20263.393.513.383.503.508.27M
Oct 12, 20263.333.383.333.363.363.45M
Oct 9, 20263.303.333.283.303.30489.64K
Oct 8, 20263.243.293.173.283.283.34M
Oct 7, 20263.163.243.153.163.161.36M
Oct 6, 20263.083.173.073.123.125.49M
Oct 5, 20263.053.083.023.073.07399.64K
Oct 2, 20263.053.093.023.053.05515.63K
Oct 1, 20263.043.092.993.053.052.33M
Sep 30, 20263.023.042.953.043.042.07M
Sep 29, 20262.973.062.942.992.991.49M
Sep 28, 20262.953.052.952.962.96961.75K
Sep 25, 20262.922.962.822.942.944.44M
Sep 24, 20262.882.982.762.912.917.75M
Sep 23, 20262.852.982.812.862.865.19M
Sep 22, 20262.832.872.772.852.85304.08K
Sep 21, 20262.822.872.732.832.83752.59K
Sep 18, 20262.662.852.632.822.825.34M
Sep 17, 20262.752.792.632.672.67735.68K
Sep 16, 20262.922.962.702.752.75770.85K
Sep 15, 20262.892.952.882.942.94309.58K
Sep 14, 20262.902.952.902.922.923.10M
Sep 11, 20262.902.942.852.922.92593.20K
Sep 10, 20262.852.922.802.902.903.29M
Sep 9, 20262.812.942.802.892.892.39M
Sep 8, 20262.762.872.752.822.82617.47K
Sep 4, 20262.692.772.662.752.751.66M
Sep 3, 20262.692.722.662.682.681.11M
Sep 2, 20262.662.722.652.672.67439.40K
Sep 1, 20262.662.682.652.662.66196.41K
Aug 31, 20262.622.702.592.652.651.24M
Aug 28, 20262.602.702.592.592.594.32M
Aug 27, 20262.932.942.552.592.591.44M
Aug 26, 20262.903.002.902.932.931.11M
Aug 25, 20262.923.002.892.922.921.46M
Aug 24, 20262.882.972.832.902.901.55M
Aug 21, 20262.902.942.822.842.84148.53K
Aug 20, 20262.882.932.872.882.8875.07K
Aug 19, 20262.942.952.852.882.88149.31K
Aug 18, 20262.852.962.802.942.94145.95K
Aug 17, 20262.842.962.842.852.851.82M
Aug 14, 20262.902.952.822.852.85839.85K
Aug 13, 20262.833.042.832.992.993.38M
Aug 12, 20262.762.902.742.862.861.46M
Aug 11, 20262.782.842.752.762.76230.44K
Aug 10, 20262.732.832.722.812.81350.17K
Aug 7, 20262.762.812.712.732.73327.33K
Aug 6, 20262.682.822.662.762.762.86M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.