Energiekontor AG (ETR:EKT)
Germany · Delayed Price · Currency is EUR 45.00
+0.20 (0.45%)
Aug 28, 2025, 10:40 AM CET
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 46.10 | 46.25 | 44.85 | 45.05 | 45.05 | -2.80% | 10,540 |
| Aug 26, 2025 | 45.80 | 46.90 | 45.40 | 46.35 | 46.35 | 0.76% | 22,495 |
| Aug 25, 2025 | 47.95 | 47.95 | 46.00 | 46.00 | 46.00 | -4.17% | 19,256 |
| Aug 22, 2025 | 47.50 | 48.10 | 47.30 | 48.00 | 48.00 | 1.69% | 13,295 |
| Aug 21, 2025 | 48.00 | 48.05 | 46.85 | 47.20 | 47.20 | -0.32% | 12,863 |
| Aug 20, 2025 | 48.65 | 48.65 | 47.00 | 47.35 | 47.35 | -2.67% | 13,718 |
| Aug 19, 2025 | 49.40 | 49.40 | 48.20 | 48.65 | 48.65 | -1.22% | 10,360 |
| Aug 18, 2025 | 48.70 | 50.40 | 48.45 | 49.25 | 49.25 | 1.23% | 19,286 |
| Aug 15, 2025 | 52.20 | 52.20 | 48.50 | 48.65 | 48.65 | -7.16% | 40,352 |
| Aug 14, 2025 | 48.20 | 53.40 | 48.20 | 52.40 | 52.40 | 12.09% | 63,360 |
| Aug 13, 2025 | 48.05 | 48.25 | 46.65 | 46.75 | 46.75 | -2.71% | 18,244 |
| Aug 12, 2025 | 47.80 | 48.15 | 47.25 | 48.05 | 48.05 | 1.26% | 12,101 |
| Aug 11, 2025 | 49.00 | 49.00 | 46.80 | 47.45 | 47.45 | -3.16% | 20,935 |
| Aug 8, 2025 | 48.65 | 49.50 | 48.45 | 49.00 | 49.00 | 1.14% | 16,260 |
| Aug 7, 2025 | 48.45 | 49.20 | 47.65 | 48.45 | 48.45 | 1.68% | 16,214 |
| Aug 6, 2025 | 48.30 | 48.70 | 47.25 | 47.65 | 47.65 | -1.55% | 14,033 |
| Aug 5, 2025 | 48.20 | 49.05 | 47.90 | 48.40 | 48.40 | 0.41% | 13,526 |
| Aug 4, 2025 | 47.85 | 48.70 | 47.55 | 48.20 | 48.20 | 0.52% | 17,147 |
| Aug 1, 2025 | 48.50 | 48.50 | 47.60 | 47.95 | 47.95 | -2.84% | 20,977 |
| Jul 31, 2025 | 49.85 | 50.20 | 49.05 | 49.35 | 49.35 | -0.50% | 18,237 |
| Jul 30, 2025 | 50.10 | 50.10 | 49.30 | 49.60 | 49.60 | -1.39% | 17,168 |
| Jul 29, 2025 | 51.00 | 51.50 | 50.10 | 50.30 | 50.30 | -0.20% | 16,267 |
| Jul 28, 2025 | 52.40 | 52.80 | 50.20 | 50.40 | 50.40 | -1.75% | 17,225 |
| Jul 25, 2025 | 50.40 | 52.20 | 50.00 | 51.30 | 51.30 | 1.79% | 20,650 |
| Jul 24, 2025 | 50.00 | 51.60 | 49.85 | 50.40 | 50.40 | 1.92% | 23,921 |
| Jul 23, 2025 | 47.80 | 49.90 | 47.45 | 49.45 | 49.45 | 5.21% | 25,623 |
| Jul 22, 2025 | 47.70 | 47.85 | 46.55 | 47.00 | 47.00 | -2.08% | 15,423 |
| Jul 21, 2025 | 48.50 | 48.90 | 47.90 | 48.00 | 48.00 | -0.72% | 11,388 |
| Jul 18, 2025 | 48.60 | 48.80 | 47.65 | 48.35 | 48.35 | -0.10% | 15,749 |
| Jul 17, 2025 | 46.70 | 48.50 | 46.70 | 48.40 | 48.40 | 4.54% | 35,832 |
| Jul 16, 2025 | 48.25 | 48.25 | 45.95 | 46.30 | 46.30 | -4.44% | 29,972 |
| Jul 15, 2025 | 45.20 | 48.80 | 44.85 | 48.45 | 48.45 | 10.11% | 66,478 |
| Jul 14, 2025 | 46.35 | 46.80 | 44.00 | 44.00 | 44.00 | -6.58% | 43,529 |
| Jul 11, 2025 | 47.10 | 47.60 | 46.50 | 47.10 | 47.10 | -0.84% | 21,184 |
| Jul 10, 2025 | 48.05 | 48.70 | 47.20 | 47.50 | 47.50 | -0.52% | 21,422 |
| Jul 9, 2025 | 46.20 | 48.40 | 46.20 | 47.75 | 47.75 | 3.24% | 39,039 |
| Jul 8, 2025 | 46.25 | 46.55 | 45.70 | 46.25 | 46.25 | 1.09% | 26,683 |
| Jul 7, 2025 | 46.50 | 46.50 | 45.70 | 45.75 | 45.75 | -1.29% | 6,407 |
| Jul 4, 2025 | 46.35 | 47.00 | 46.00 | 46.35 | 46.35 | - | 10,215 |
| Jul 3, 2025 | 45.55 | 46.95 | 44.10 | 46.35 | 46.35 | 2.09% | 27,834 |
| Jul 2, 2025 | 44.35 | 46.35 | 44.00 | 45.40 | 44.90 | 3.53% | 26,001 |
| Jul 1, 2025 | 43.70 | 44.10 | 43.35 | 43.85 | 43.37 | 0.23% | 6,514 |
| Jun 30, 2025 | 43.05 | 44.40 | 42.80 | 43.75 | 43.27 | 1.98% | 14,432 |
| Jun 27, 2025 | 43.05 | 43.20 | 42.30 | 42.90 | 42.43 | 1.06% | 14,502 |
| Jun 26, 2025 | 42.50 | 43.65 | 42.20 | 42.45 | 41.98 | 0.12% | 15,270 |
| Jun 25, 2025 | 43.55 | 43.55 | 41.90 | 42.40 | 41.93 | -0.93% | 27,618 |
| Jun 24, 2025 | 44.00 | 44.00 | 42.35 | 42.80 | 42.33 | 3.13% | 11,526 |
| Jun 23, 2025 | 42.00 | 42.25 | 41.35 | 41.50 | 41.04 | -2.01% | 18,443 |
| Jun 20, 2025 | 43.00 | 43.85 | 42.35 | 42.35 | 41.88 | -1.28% | 19,327 |
| Jun 19, 2025 | 42.95 | 43.00 | 42.00 | 42.90 | 42.43 | 0.12% | 13,861 |