Energiekontor AG (ETR:EKT)
Germany flag Germany · Delayed Price · Currency is EUR
35.10
-0.55 (-1.54%)
Oct 30, 2025, 12:49 PM CET

Energiekontor AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202535.6036.1035.1035.1035.10-1.54%18,006
Oct 29, 202536.3036.5535.5035.6535.65-1.66%44,615
Oct 28, 202536.6537.2536.2536.2536.25-0.96%31,929
Oct 27, 202537.1537.6036.6036.6036.60-0.81%33,120
Oct 24, 202538.0038.0036.3536.9036.90-2.38%109,025
Oct 23, 202538.8538.9537.8037.8037.80-1.31%20,048
Oct 22, 202539.0039.5538.1538.3038.30-1.79%28,886
Oct 21, 202539.4539.4538.3039.0039.00-28,409
Oct 20, 202538.0039.4538.0039.0039.003.86%32,145
Oct 17, 202537.4538.1036.9037.5537.55-1.57%38,297
Oct 16, 202537.5538.2536.2038.1538.151.60%71,308
Oct 15, 202538.3038.6537.2037.5537.55-0.79%52,234
Oct 14, 202538.5039.3037.8037.8537.85-1.30%45,708
Oct 13, 202539.0040.0038.2038.3538.35-1.54%63,694
Oct 10, 202541.6042.9538.2538.9538.95-19.44%294,747
Oct 9, 202547.7048.8047.3048.3548.352.76%29,387
Oct 8, 202547.4047.5046.2547.0547.050.64%15,020
Oct 7, 202547.5047.5546.5546.7546.75-2.09%14,271
Oct 6, 202546.4047.9545.9047.7547.753.24%17,895
Oct 3, 202546.2546.4045.7046.2546.25-12,417
Oct 2, 202545.8046.2545.2046.2546.251.65%19,786
Oct 1, 202544.0545.8544.0545.5045.503.64%15,430
Sep 30, 202544.4045.5043.6043.9043.90-0.45%14,787
Sep 29, 202543.6044.5043.4544.1044.101.15%15,586
Sep 26, 202543.8543.9042.6043.6043.600.58%17,665
Sep 25, 202545.0045.0543.3043.3543.35-3.67%9,646
Sep 24, 202544.9545.9044.6045.0045.000.45%12,474
Sep 23, 202545.2047.0044.8044.8044.80-16,077
Sep 22, 202544.9045.2543.5544.8044.80-1.54%21,892
Sep 19, 202544.3045.5044.0545.5045.502.71%104,030
Sep 18, 202543.0044.9042.8044.3044.303.99%24,833
Sep 17, 202543.0043.4042.3542.6042.601.07%10,732
Sep 16, 202543.5543.5542.1542.1542.15-2.09%10,851
Sep 15, 202542.8043.7042.6043.0543.052.01%16,001
Sep 12, 202542.4042.9541.9042.2042.200.84%13,093
Sep 11, 202542.7042.7541.7041.8541.85-2.56%22,389
Sep 10, 202543.5043.5042.5042.9542.95-1.26%11,250
Sep 9, 202544.7044.7043.2043.5043.50-2.68%7,709
Sep 8, 202544.7045.6044.5544.7044.701.02%12,009
Sep 5, 202544.0045.0544.0044.2544.251.37%15,178
Sep 4, 202542.5544.0542.3043.6543.653.07%16,095
Sep 3, 202542.5543.0041.7042.3542.350.95%24,559
Sep 2, 202543.5043.8541.9541.9541.95-3.89%30,098
Sep 1, 202544.1044.3043.4043.6543.650.23%9,215
Aug 29, 202544.4544.5543.5543.5543.55-1.25%12,675
Aug 28, 202545.2045.4044.1044.1044.10-1.56%11,788
Aug 27, 202546.1046.2544.8044.8044.80-3.34%15,257
Aug 26, 202545.8046.9045.4046.3546.350.76%22,495
Aug 25, 202547.9547.9546.0046.0046.00-4.17%19,256
Aug 22, 202547.5048.1047.3048.0048.001.69%13,295