EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany · Delayed Price · Currency is EUR 66.40
-1.40 (-2.06%)
Aug 6, 2026, 5:35 PM CET
ETR:EBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 67.00 | 68.40 | 66.00 | 66.40 | 66.40 | -2.06% | 684 |
| Aug 5, 2026 | 68.40 | 68.40 | 67.00 | 67.80 | 67.80 | -2.02% | 157 |
| Aug 4, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | 0.29% | 513 |
| Aug 3, 2026 | 69.00 | 70.20 | 69.00 | 69.00 | 69.00 | 2.07% | 351 |
| Jul 31, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Jul 30, 2026 | 67.00 | 68.80 | 67.00 | 67.80 | 67.80 | -0.88% | 198 |
| Jul 29, 2026 | 67.20 | 68.80 | 67.00 | 68.40 | 68.40 | -2.29% | 166 |
| Jul 28, 2026 | 68.00 | 70.00 | 67.40 | 70.00 | 70.00 | 0.29% | 434 |
| Jul 27, 2026 | 70.00 | 70.40 | 68.40 | 69.80 | 69.80 | 0.58% | 84 |
| Jul 24, 2026 | 69.80 | 69.80 | 69.40 | 69.40 | 69.40 | 0.58% | 90 |
| Jul 23, 2026 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | -0.58% | 10 |
| Jul 22, 2026 | 69.80 | 70.00 | 68.20 | 69.40 | 69.40 | -0.57% | 24 |
| Jul 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.58% | 48 |
| Jul 20, 2026 | 67.00 | 69.40 | 67.00 | 69.40 | 69.40 | 1.17% | 171 |
| Jul 17, 2026 | 70.00 | 70.00 | 66.80 | 68.60 | 68.60 | -2.00% | 1,014 |
| Jul 16, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.29% | 143 |
| Jul 15, 2026 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | -0.85% | 14 |
| Jul 14, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.15% | - |
| Jul 13, 2026 | 68.40 | 70.40 | 68.40 | 69.60 | 69.60 | 0.87% | 515 |
| Jul 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Jul 9, 2026 | 70.40 | 71.00 | 69.40 | 69.40 | 69.40 | - | 182 |
| Jul 8, 2026 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | -2.53% | 78 |
| Jul 7, 2026 | 71.20 | 71.20 | 69.20 | 71.20 | 71.20 | 0.28% | 342 |
| Jul 6, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | 0.28% | 66 |
| Jul 3, 2026 | 71.00 | 71.00 | 70.00 | 70.80 | 70.80 | 1.14% | 119 |
| Jul 2, 2026 | 68.00 | 70.60 | 68.00 | 70.00 | 70.00 | 1.74% | 222 |
| Jul 1, 2026 | 70.00 | 70.00 | 67.60 | 68.80 | 68.80 | -0.58% | 613 |
| Jun 30, 2026 | 67.00 | 69.60 | 67.00 | 69.20 | 69.20 | 2.98% | 160 |
| Jun 29, 2026 | 67.00 | 68.60 | 67.00 | 67.20 | 67.20 | -0.88% | 303 |
| Jun 26, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Jun 25, 2026 | 68.00 | 68.00 | 67.20 | 68.00 | 68.00 | 1.49% | 159 |
| Jun 24, 2026 | 67.60 | 67.60 | 66.40 | 67.00 | 67.00 | -1.47% | 230 |
| Jun 23, 2026 | 71.00 | 71.60 | 67.00 | 68.00 | 68.00 | -3.13% | 317 |
| Jun 22, 2026 | 68.60 | 71.60 | 68.60 | 70.20 | 70.20 | 1.15% | 610 |
| Jun 19, 2026 | 71.60 | 71.60 | 69.40 | 69.40 | 69.40 | -4.93% | 783 |
| Jun 18, 2026 | 67.60 | 73.00 | 67.60 | 73.00 | 73.00 | 6.73% | 583 |
| Jun 17, 2026 | 67.00 | 69.20 | 67.00 | 68.40 | 68.40 | 3.95% | 1,108 |
| Jun 16, 2026 | 68.60 | 68.60 | 64.60 | 65.80 | 65.80 | -2.66% | 391 |
| Jun 15, 2026 | 69.00 | 69.00 | 67.60 | 67.60 | 67.60 | 2.74% | 42 |
| Jun 12, 2026 | 66.60 | 68.00 | 64.60 | 65.80 | 65.80 | -1.50% | 800 |
| Jun 11, 2026 | 71.00 | 71.00 | 66.00 | 66.80 | 66.80 | -4.84% | 746 |
| Jun 10, 2026 | 69.00 | 70.20 | 69.00 | 70.20 | 70.20 | -0.57% | 189 |
| Jun 9, 2026 | 70.60 | 70.60 | 69.20 | 70.60 | 70.60 | 1.15% | 84 |
| Jun 8, 2026 | 71.00 | 71.00 | 68.80 | 69.80 | 69.80 | -1.13% | 48 |
| Jun 5, 2026 | 68.00 | 71.00 | 68.00 | 70.60 | 70.60 | 2.02% | 377 |
| Jun 4, 2026 | 68.00 | 69.80 | 68.00 | 69.20 | 69.20 | 0.29% | 69 |
| Jun 3, 2026 | 68.00 | 70.60 | 68.00 | 69.00 | 69.00 | - | 425 |
| Jun 2, 2026 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | -1.43% | 1 |
| Jun 1, 2026 | 68.80 | 70.00 | 67.00 | 70.00 | 70.00 | 3.55% | 260 |
| May 29, 2026 | 68.00 | 68.00 | 67.20 | 67.60 | 67.60 | -0.59% | 88 |