Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.00	39.20	38.45	38.90	-	0.13%	10,274
Jan 27, 2026	38.65	39.00	38.20	38.85	38.85	0.78%	15,414
Jan 26, 2026	37.50	38.65	36.95	38.55	38.55	2.39%	22,057
Jan 23, 2026	38.00	38.45	37.40	37.65	37.65	-1.31%	19,064
Jan 22, 2026	36.80	38.15	36.80	38.15	38.15	4.09%	51,833
Jan 21, 2026	35.65	36.80	35.30	36.65	36.65	4.56%	26,518
Jan 20, 2026	37.70	37.70	35.05	35.05	35.05	-7.64%	73,435
Jan 19, 2026	35.40	38.00	35.40	37.95	37.95	4.26%	29,347
Jan 16, 2026	36.40	36.40	35.65	36.40	36.40	-0.55%	21,663
Jan 15, 2026	36.80	37.00	35.90	36.60	36.60	1.10%	29,723
Jan 14, 2026	37.20	37.75	35.95	36.20	36.20	-3.34%	56,683
Jan 13, 2026	36.90	37.45	36.00	37.45	37.45	2.32%	21,063
Jan 12, 2026	36.60	36.75	36.30	36.60	36.60	0.14%	15,494
Jan 9, 2026	36.75	36.80	36.25	36.55	36.55	-0.41%	13,843
Jan 8, 2026	36.85	36.85	35.75	36.70	36.70	-0.41%	31,279
Jan 7, 2026	37.80	37.80	36.20	36.85	36.85	-1.86%	35,759
Jan 6, 2026	36.80	37.55	36.35	37.55	37.55	2.60%	27,083
Jan 5, 2026	38.10	38.10	35.60	36.60	36.60	-3.05%	87,686
Jan 2, 2026	36.35	37.75	36.35	37.75	37.75	5.59%	41,282
Dec 30, 2025	35.85	36.15	35.25	35.75	35.75	-0.14%	27,506
Dec 29, 2025	33.80	36.00	33.80	35.80	35.80	5.92%	46,540
Dec 23, 2025	34.15	34.20	33.60	33.80	33.80	-0.59%	17,039
Dec 22, 2025	34.50	34.65	33.65	34.00	34.00	-1.16%	24,695
Dec 19, 2025	34.70	34.95	34.15	34.40	34.40	-1.43%	33,175
Dec 18, 2025	34.65	35.20	34.30	34.90	34.90	1.90%	31,344
Dec 17, 2025	34.85	34.85	34.05	34.25	34.25	-1.58%	19,259
Dec 16, 2025	33.85	34.85	33.85	34.80	34.80	2.05%	18,920
Dec 15, 2025	34.95	34.95	33.90	34.10	34.10	-1.73%	29,302
Dec 12, 2025	34.80	35.65	34.70	34.70	34.70	0.58%	78,598
Dec 11, 2025	34.15	34.70	33.90	34.50	34.50	1.62%	24,953
Dec 10, 2025	33.20	34.00	33.10	33.95	33.95	1.80%	33,953
Dec 9, 2025	33.55	33.85	33.05	33.35	33.35	-0.15%	28,919
Dec 8, 2025	34.05	34.10	33.20	33.40	33.40	-2.20%	23,509
Dec 5, 2025	34.65	35.05	34.00	34.15	34.15	-0.73%	27,555
Dec 4, 2025	34.65	35.40	34.40	34.40	34.40	-0.15%	17,830
Dec 3, 2025	34.25	34.55	33.80	34.45	34.45	0.29%	21,059
Dec 2, 2025	33.90	34.65	33.85	34.35	34.35	2.08%	26,454
Dec 1, 2025	33.90	34.00	33.20	33.65	33.65	-1.75%	21,873
Nov 28, 2025	33.55	34.25	33.30	34.25	34.25	2.09%	17,287
Nov 27, 2025	33.40	33.90	33.25	33.55	33.55	0.60%	30,851
Nov 26, 2025	32.90	33.80	32.80	33.35	33.35	2.46%	16,676
Nov 25, 2025	32.80	32.80	32.10	32.55	32.55	-0.76%	22,634
Nov 24, 2025	32.45	33.00	32.20	32.80	32.80	2.50%	28,534
Nov 21, 2025	33.00	33.30	31.95	32.00	32.00	-4.48%	49,617
Nov 20, 2025	34.45	34.70	33.40	33.50	33.50	-1.76%	47,118
Nov 19, 2025	33.90	34.95	33.90	34.10	34.10	0.29%	39,187
Nov 18, 2025	34.70	34.80	33.75	34.00	34.00	-3.41%	27,120
Nov 17, 2025	33.90	35.60	33.75	35.20	35.20	3.53%	47,656
Nov 14, 2025	33.30	34.00	32.25	34.00	34.00	-0.87%	41,804
Nov 13, 2025	34.50	34.95	33.55	34.30	34.30	3.31%	47,143