EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 67.20
+0.20 (0.30%)
Oct 26, 2026, 5:35 PM CET
ETR:EBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 66.40 | 67.60 | 66.20 | 67.20 | 67.20 | 0.30% | 413 |
| Oct 23, 2026 | 67.60 | 68.00 | 66.60 | 67.00 | 67.00 | 0.90% | 66 |
| Oct 22, 2026 | 66.20 | 67.60 | 66.20 | 66.40 | 66.40 | -0.90% | 445 |
| Oct 21, 2026 | 67.40 | 67.40 | 66.40 | 67.00 | 67.00 | -0.59% | 21 |
| Oct 20, 2026 | 67.20 | 67.40 | 66.40 | 67.40 | 67.40 | 0.90% | 77 |
| Oct 19, 2026 | 66.80 | 68.00 | 66.20 | 66.80 | 66.80 | -0.89% | 377 |
| Oct 16, 2026 | 67.80 | 68.00 | 67.40 | 67.40 | 67.40 | -0.59% | 59 |
| Oct 15, 2026 | 68.00 | 69.00 | 67.00 | 67.80 | 67.80 | 0.59% | 222 |
| Oct 14, 2026 | 67.60 | 67.60 | 67.00 | 67.40 | 67.40 | -0.30% | 307 |
| Oct 13, 2026 | 67.60 | 68.40 | 67.60 | 67.60 | 67.60 | 0.90% | 124 |
| Oct 12, 2026 | 68.40 | 69.00 | 67.00 | 67.00 | 67.00 | -1.18% | 224 |
| Oct 9, 2026 | 68.20 | 69.00 | 67.80 | 67.80 | 67.80 | 0.59% | 21 |
| Oct 8, 2026 | 68.00 | 69.00 | 67.20 | 67.40 | 67.40 | - | 77 |
| Oct 7, 2026 | 68.80 | 68.80 | 67.40 | 67.40 | 67.40 | -1.17% | 18 |
| Oct 6, 2026 | 68.20 | 68.20 | 67.40 | 68.20 | 68.20 | - | 53 |
| Oct 5, 2026 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | -0.29% | 96 |
| Oct 2, 2026 | 68.40 | 69.00 | 67.80 | 68.40 | 68.40 | 0.29% | 46 |
| Oct 1, 2026 | 69.00 | 69.00 | 67.80 | 68.20 | 68.20 | -0.58% | 99 |
| Sep 30, 2026 | 68.00 | 69.00 | 68.00 | 68.60 | 68.60 | - | 51 |
| Sep 29, 2026 | 68.60 | 69.00 | 68.60 | 68.60 | 68.60 | 0.59% | 110 |
| Sep 28, 2026 | 68.20 | 69.00 | 68.00 | 68.20 | 68.20 | 0.29% | 4 |
| Sep 25, 2026 | 68.40 | 70.00 | 68.00 | 68.00 | 68.00 | -0.58% | 423 |
| Sep 24, 2026 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | 0.29% | 30 |
| Sep 23, 2026 | 68.20 | 69.20 | 67.20 | 68.20 | 68.20 | 0.29% | 484 |
| Sep 22, 2026 | 68.60 | 68.60 | 67.40 | 68.00 | 68.00 | -0.87% | 143 |
| Sep 21, 2026 | 68.00 | 68.80 | 68.00 | 68.60 | 68.60 | 1.18% | 745 |
| Sep 18, 2026 | 69.20 | 69.20 | 67.00 | 67.80 | 67.80 | -0.88% | 156 |
| Sep 17, 2026 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| Sep 16, 2026 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | 1.47% | 21 |
| Sep 15, 2026 | 68.60 | 68.60 | 67.80 | 68.00 | 68.00 | 1.19% | 29 |
| Sep 14, 2026 | 69.00 | 69.20 | 67.00 | 67.20 | 67.20 | -1.18% | 63 |
| Sep 11, 2026 | 68.00 | 68.00 | 66.80 | 68.00 | 68.00 | - | 5 |
| Sep 10, 2026 | 69.20 | 69.20 | 68.00 | 68.00 | 68.00 | -1.73% | 73 |
| Sep 9, 2026 | 69.40 | 69.40 | 68.60 | 69.20 | 69.20 | 0.87% | 48 |
| Sep 8, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -1.15% | 44 |
| Sep 7, 2026 | 70.00 | 70.00 | 69.00 | 69.40 | 69.40 | 1.17% | 361 |
| Sep 4, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Sep 3, 2026 | 68.60 | 69.00 | 67.60 | 68.60 | 68.60 | - | 123 |
| Sep 2, 2026 | 68.20 | 68.60 | 68.20 | 68.60 | 68.60 | 0.59% | 17 |
| Sep 1, 2026 | 69.20 | 69.20 | 67.60 | 68.20 | 68.20 | -0.58% | 688 |
| Aug 31, 2026 | 67.80 | 68.60 | 67.80 | 68.60 | 68.60 | - | 7 |
| Aug 28, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -0.87% | 47 |
| Aug 27, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | 0.87% | 73 |
| Aug 26, 2026 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 2.39% | 277 |
| Aug 25, 2026 | 68.00 | 68.40 | 66.20 | 67.00 | 67.00 | -2.62% | 1,282 |
| Aug 24, 2026 | 69.80 | 69.80 | 68.00 | 68.80 | 68.80 | - | 43 |
| Aug 21, 2026 | 69.80 | 69.80 | 68.20 | 68.80 | 68.80 | -0.29% | 70 |
| Aug 20, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 60 |
| Aug 19, 2026 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 1.47% | 7 |
| Aug 18, 2026 | 68.60 | 69.60 | 68.00 | 68.00 | 68.00 | -0.87% | 63 |