Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	37.85	38.15	37.65	37.90	37.90	0.26%	-
Feb 24, 2026	37.25	38.40	37.25	37.80	37.80	0.27%	424
Feb 23, 2026	38.00	38.15	37.70	37.70	37.70	-0.92%	-
Feb 20, 2026	38.55	38.55	38.05	38.05	38.05	-1.42%	-
Feb 19, 2026	39.00	39.20	38.55	38.60	38.60	-1.40%	-
Feb 18, 2026	38.75	39.15	38.75	39.15	39.15	2.09%	-
Feb 17, 2026	38.45	38.65	38.35	38.35	38.35	-	-
Feb 16, 2026	38.65	38.65	38.25	38.35	38.35	1.46%	-
Feb 13, 2026	38.00	38.00	37.65	37.80	37.80	-	-
Feb 12, 2026	39.70	39.70	37.80	37.80	37.80	-3.69%	212
Feb 11, 2026	38.10	39.75	38.10	39.25	39.25	2.88%	1,908
Feb 10, 2026	37.50	38.15	37.35	38.15	38.15	1.87%	75
Feb 9, 2026	37.15	37.45	36.25	37.45	37.45	0.94%	1,108
Feb 6, 2026	36.60	37.10	36.60	37.10	37.10	0.82%	-
Feb 5, 2026	37.60	37.60	36.80	36.80	36.80	-3.41%	-
Feb 4, 2026	38.55	38.55	38.10	38.10	38.10	-1.42%	-
Feb 3, 2026	38.15	38.65	38.15	38.65	38.65	2.11%	-
Feb 2, 2026	37.75	37.85	37.75	37.85	37.85	-2.45%	-
Jan 30, 2026	38.50	38.80	38.25	38.80	38.80	-1.65%	-
Jan 29, 2026	39.45	39.45	39.00	39.45	39.45	1.28%	-
Jan 28, 2026	39.05	39.05	38.80	38.95	38.95	0.91%	-
Jan 27, 2026	38.80	38.80	38.35	38.60	38.60	0.52%	-
Jan 26, 2026	37.40	38.60	37.40	38.40	38.40	2.95%	-
Jan 23, 2026	38.30	38.30	37.30	37.30	37.30	-1.58%	-
Jan 22, 2026	37.00	38.05	37.00	37.90	37.90	3.98%	-
Jan 21, 2026	35.35	36.45	35.35	36.45	36.45	2.82%	-
Jan 20, 2026	37.05	37.05	35.45	35.45	35.45	-6.34%	-
Jan 19, 2026	35.65	37.85	35.65	37.85	37.85	4.13%	-
Jan 16, 2026	36.15	36.35	36.15	36.35	36.35	-0.41%	-
Jan 15, 2026	36.70	36.70	36.20	36.50	36.50	-	-
Jan 14, 2026	37.55	37.70	36.50	36.50	36.50	-1.48%	424
Jan 13, 2026	36.95	37.05	36.35	37.05	37.05	0.27%	-
Jan 12, 2026	36.60	36.95	36.55	36.95	36.95	0.41%	-
Jan 9, 2026	36.75	36.80	36.50	36.80	36.80	0.27%	-
Jan 8, 2026	36.75	36.75	36.20	36.70	36.70	-1.21%	-
Jan 7, 2026	37.30	37.30	36.70	37.15	37.15	-0.27%	-
Jan 6, 2026	36.75	37.25	36.70	37.25	37.25	1.92%	-
Jan 5, 2026	37.65	37.65	36.10	36.55	36.55	-1.88%	-
Jan 2, 2026	36.65	37.25	36.65	37.25	37.25	4.20%	-
Dec 30, 2025	35.60	35.75	35.60	35.75	35.75	0.99%	-
Dec 29, 2025	34.20	35.70	34.20	35.40	35.40	3.81%	-
Dec 23, 2025	34.25	34.25	33.80	34.10	34.10	-	-
Dec 22, 2025	34.45	34.45	34.10	34.10	34.10	-1.73%	-
Dec 19, 2025	34.75	34.75	34.25	34.70	34.70	-0.29%	-
Dec 18, 2025	34.55	34.80	34.55	34.80	34.80	1.02%	-
Dec 17, 2025	34.65	34.65	34.35	34.45	34.45	-0.58%	-
Dec 16, 2025	34.25	34.70	34.25	34.65	34.65	1.17%	-
Dec 15, 2025	34.85	34.85	34.25	34.25	34.25	-2.00%	171
Dec 12, 2025	34.65	35.55	34.65	34.95	34.95	1.16%	-
Dec 11, 2025	34.05	34.60	34.05	34.55	34.55	2.22%	-