EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 69.00
+0.20 (0.29%)
Jan 28, 2026, 5:35 PM CET
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 67.80 | 69.80 | 67.80 | 69.00 | 69.00 | 0.29% | 69 |
| Jan 27, 2026 | 68.00 | 69.00 | 68.00 | 68.80 | 68.80 | 0.29% | 108 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | - | 72 |
| Jan 23, 2026 | 68.60 | 68.60 | 67.00 | 68.60 | 68.60 | 1.18% | 112 |
| Jan 22, 2026 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | - | 40 |
| Jan 21, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | 0.59% | 9 |
| Jan 20, 2026 | 66.80 | 68.40 | 66.80 | 67.40 | 67.40 | 2.12% | 17 |
| Jan 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 354 |
| Jan 16, 2026 | 68.20 | 69.40 | 68.20 | 69.00 | 69.00 | -1.43% | 384 |
| Jan 15, 2026 | 70.00 | 72.00 | 68.60 | 70.00 | 70.00 | 0.86% | 2,266 |
| Jan 14, 2026 | 69.80 | 70.00 | 68.00 | 69.40 | 69.40 | 0.58% | 175 |
| Jan 13, 2026 | 68.00 | 69.80 | 68.00 | 69.00 | 69.00 | - | 42 |
| Jan 12, 2026 | 68.40 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 239 |
| Jan 9, 2026 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | -1.44% | 409 |
| Jan 8, 2026 | 67.80 | 69.80 | 67.60 | 69.40 | 69.40 | 2.36% | 470 |
| Jan 7, 2026 | 67.60 | 68.00 | 67.60 | 67.80 | 67.80 | 1.50% | 18 |
| Jan 6, 2026 | 67.80 | 67.80 | 66.80 | 66.80 | 66.80 | -2.91% | 140 |
| Jan 5, 2026 | 65.80 | 69.20 | 65.80 | 68.80 | 68.80 | 2.99% | 432 |
| Jan 2, 2026 | 68.80 | 69.00 | 66.80 | 66.80 | 66.80 | -1.76% | 397 |
| Dec 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.29% | 32 |
| Dec 29, 2025 | 68.80 | 68.80 | 67.20 | 67.80 | 67.80 | -0.29% | 215 |
| Dec 23, 2025 | 67.60 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 76 |
| Dec 22, 2025 | 66.80 | 67.40 | 66.00 | 67.00 | 67.00 | 0.60% | 720 |
| Dec 19, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | - | 249 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | -2.63% | 342 |
| Dec 17, 2025 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | 0.59% | 73 |
| Dec 16, 2025 | 68.20 | 69.00 | 68.00 | 68.00 | 68.00 | 1.80% | 255 |
| Dec 15, 2025 | 66.80 | 68.80 | 66.80 | 66.80 | 66.80 | - | 103 |
| 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 |