EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 66.80
+1.20 (1.83%)
At close: Dec 12, 2025
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 65.40 | 68.00 | 63.20 | 66.80 | 66.80 | 1.83% | 977 |
| Dec 11, 2025 | 68.40 | 68.40 | 65.00 | 65.60 | 65.60 | -1.80% | 425 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.20 | 66.80 | 66.80 | -1.18% | 340 |
| Dec 9, 2025 | 66.20 | 67.60 | 65.20 | 67.60 | 67.60 | 0.60% | 443 |
| Dec 8, 2025 | 67.80 | 67.80 | 66.20 | 67.20 | 67.20 | 0.30% | 52 |
| Dec 5, 2025 | 66.40 | 68.00 | 66.40 | 67.00 | 67.00 | -0.59% | 64 |
| Dec 4, 2025 | 68.00 | 68.40 | 66.60 | 67.40 | 67.40 | -2.32% | 106 |
| Dec 3, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | -0.29% | 139 |
| Dec 2, 2025 | 69.80 | 69.80 | 68.00 | 69.20 | 69.20 | 0.29% | 23 |
| Dec 1, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 0.29% | 71 |
| Nov 28, 2025 | 69.00 | 69.00 | 68.00 | 68.80 | 68.80 | 1.18% | 118 |
| Nov 27, 2025 | 66.20 | 68.00 | 66.20 | 68.00 | 68.00 | 2.10% | 96 |
| Nov 26, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | - | 5 |
| Nov 25, 2025 | 68.00 | 68.00 | 66.20 | 66.60 | 66.60 | -1.19% | 461 |
| Nov 24, 2025 | 67.80 | 68.00 | 67.00 | 67.40 | 67.40 | - | 28 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | - | 60 |
| Nov 20, 2025 | 68.00 | 68.00 | 66.80 | 67.40 | 67.40 | -1.46% | 81 |
| Nov 19, 2025 | 66.40 | 68.40 | 66.40 | 68.40 | 68.40 | 3.64% | 439 |
| Nov 18, 2025 | 65.60 | 66.40 | 65.60 | 66.00 | 66.00 | -0.90% | 22 |
| Nov 17, 2025 | 67.20 | 67.40 | 65.60 | 66.60 | 66.60 | - | 24 |
| Nov 14, 2025 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 0.91% | 110 |
| Nov 13, 2025 | 67.40 | 69.00 | 65.60 | 66.00 | 66.00 | -0.90% | 745 |
| Nov 12, 2025 | 67.00 | 67.00 | 65.60 | 66.60 | 66.60 | -2.06% | 213 |
| Nov 11, 2025 | 67.60 | 68.40 | 67.60 | 68.00 | 68.00 | 1.80% | 333 |
| Nov 10, 2025 | 67.60 | 68.60 | 66.00 | 66.80 | 66.80 | - | 543 |
| Nov 7, 2025 | 68.60 | 68.60 | 66.60 | 66.80 | 66.80 | -0.89% | 119 |
| Nov 6, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | -0.59% | 1 |
| Nov 5, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | - | 2 |
| Nov 4, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | -0.29% | 158 |
| Nov 3, 2025 | 67.60 | 68.20 | 67.60 | 68.00 | 68.00 | 0.89% | 1,272 |
| Oct 31, 2025 | 67.80 | 67.80 | 66.20 | 67.40 | 67.40 | 0.60% | 13 |
| Oct 30, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.30% | 5 |
| Oct 29, 2025 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | -0.30% | 101 |
| Oct 28, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 0.60% | 1 |
| Oct 27, 2025 | 67.00 | 69.00 | 66.80 | 67.00 | 67.00 | -1.76% | 220 |
| Oct 24, 2025 | 69.00 | 69.80 | 67.20 | 68.20 | 68.20 | - | 277 |
| Oct 23, 2025 | 68.40 | 68.60 | 68.20 | 68.20 | 68.20 | 1.49% | 44 |
| Oct 22, 2025 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | -0.88% | 1 |
| Oct 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.50% | - |
| Oct 20, 2025 | 66.80 | 67.80 | 66.80 | 66.80 | 66.80 | - | 329 |
| Oct 17, 2025 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | - | 37 |
| Oct 16, 2025 | 67.20 | 69.00 | 66.80 | 66.80 | 66.80 | -0.30% | 548 |
| Oct 15, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -0.59% | 32 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.46% | 14 |
| Oct 13, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | 0.59% | 1 |
| Oct 10, 2025 | 67.40 | 70.00 | 66.80 | 68.00 | 68.00 | 2.10% | 780 |
| Oct 9, 2025 | 68.40 | 68.40 | 66.00 | 66.60 | 66.60 | -1.48% | 117 |
| Oct 8, 2025 | 67.60 | 67.60 | 66.60 | 67.60 | 67.60 | 0.60% | 6 |
| Oct 7, 2025 | 69.80 | 69.80 | 67.20 | 67.20 | 67.20 | -2.61% | 395 |
| Oct 6, 2025 | 68.40 | 69.80 | 68.00 | 69.00 | 69.00 | 1.47% | 244 |