Energiekontor AG (ETR:EKT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.60 | 36.10 | 35.10 | 35.10 | 35.10 | -1.54% | 18,006 |
| Oct 29, 2025 | 36.30 | 36.55 | 35.50 | 35.65 | 35.65 | -1.66% | 44,615 |
| Oct 28, 2025 | 36.65 | 37.25 | 36.25 | 36.25 | 36.25 | -0.96% | 31,929 |
| Oct 27, 2025 | 37.15 | 37.60 | 36.60 | 36.60 | 36.60 | -0.81% | 33,120 |
| Oct 24, 2025 | 38.00 | 38.00 | 36.35 | 36.90 | 36.90 | -2.38% | 109,025 |
| Oct 23, 2025 | 38.85 | 38.95 | 37.80 | 37.80 | 37.80 | -1.31% | 20,048 |
| Oct 22, 2025 | 39.00 | 39.55 | 38.15 | 38.30 | 38.30 | -1.79% | 28,886 |
| Oct 21, 2025 | 39.45 | 39.45 | 38.30 | 39.00 | 39.00 | - | 28,409 |
| Oct 20, 2025 | 38.00 | 39.45 | 38.00 | 39.00 | 39.00 | 3.86% | 32,145 |
| Oct 17, 2025 | 37.45 | 38.10 | 36.90 | 37.55 | 37.55 | -1.57% | 38,297 |
| Oct 16, 2025 | 37.55 | 38.25 | 36.20 | 38.15 | 38.15 | 1.60% | 71,308 |
| Oct 15, 2025 | 38.30 | 38.65 | 37.20 | 37.55 | 37.55 | -0.79% | 52,234 |
| Oct 14, 2025 | 38.50 | 39.30 | 37.80 | 37.85 | 37.85 | -1.30% | 45,708 |
| Oct 13, 2025 | 39.00 | 40.00 | 38.20 | 38.35 | 38.35 | -1.54% | 63,694 |
| Oct 10, 2025 | 41.60 | 42.95 | 38.25 | 38.95 | 38.95 | -19.44% | 294,747 |
| Oct 9, 2025 | 47.70 | 48.80 | 47.30 | 48.35 | 48.35 | 2.76% | 29,387 |
| Oct 8, 2025 | 47.40 | 47.50 | 46.25 | 47.05 | 47.05 | 0.64% | 15,020 |
| Oct 7, 2025 | 47.50 | 47.55 | 46.55 | 46.75 | 46.75 | -2.09% | 14,271 |
| Oct 6, 2025 | 46.40 | 47.95 | 45.90 | 47.75 | 47.75 | 3.24% | 17,895 |
| Oct 3, 2025 | 46.25 | 46.40 | 45.70 | 46.25 | 46.25 | - | 12,417 |
| Oct 2, 2025 | 45.80 | 46.25 | 45.20 | 46.25 | 46.25 | 1.65% | 19,786 |
| Oct 1, 2025 | 44.05 | 45.85 | 44.05 | 45.50 | 45.50 | 3.64% | 15,430 |
| Sep 30, 2025 | 44.40 | 45.50 | 43.60 | 43.90 | 43.90 | -0.45% | 14,787 |
| Sep 29, 2025 | 43.60 | 44.50 | 43.45 | 44.10 | 44.10 | 1.15% | 15,586 |
| Sep 26, 2025 | 43.85 | 43.90 | 42.60 | 43.60 | 43.60 | 0.58% | 17,665 |
| Sep 25, 2025 | 45.00 | 45.05 | 43.30 | 43.35 | 43.35 | -3.67% | 9,646 |
| Sep 24, 2025 | 44.95 | 45.90 | 44.60 | 45.00 | 45.00 | 0.45% | 12,474 |
| Sep 23, 2025 | 45.20 | 47.00 | 44.80 | 44.80 | 44.80 | - | 16,077 |
| Sep 22, 2025 | 44.90 | 45.25 | 43.55 | 44.80 | 44.80 | -1.54% | 21,892 |
| Sep 19, 2025 | 44.30 | 45.50 | 44.05 | 45.50 | 45.50 | 2.71% | 104,030 |
| Sep 18, 2025 | 43.00 | 44.90 | 42.80 | 44.30 | 44.30 | 3.99% | 24,833 |
| Sep 17, 2025 | 43.00 | 43.40 | 42.35 | 42.60 | 42.60 | 1.07% | 10,732 |
| Sep 16, 2025 | 43.55 | 43.55 | 42.15 | 42.15 | 42.15 | -2.09% | 10,851 |
| Sep 15, 2025 | 42.80 | 43.70 | 42.60 | 43.05 | 43.05 | 2.01% | 16,001 |
| Sep 12, 2025 | 42.40 | 42.95 | 41.90 | 42.20 | 42.20 | 0.84% | 13,093 |
| Sep 11, 2025 | 42.70 | 42.75 | 41.70 | 41.85 | 41.85 | -2.56% | 22,389 |
| Sep 10, 2025 | 43.50 | 43.50 | 42.50 | 42.95 | 42.95 | -1.26% | 11,250 |
| Sep 9, 2025 | 44.70 | 44.70 | 43.20 | 43.50 | 43.50 | -2.68% | 7,709 |
| Sep 8, 2025 | 44.70 | 45.60 | 44.55 | 44.70 | 44.70 | 1.02% | 12,009 |
| Sep 5, 2025 | 44.00 | 45.05 | 44.00 | 44.25 | 44.25 | 1.37% | 15,178 |
| Sep 4, 2025 | 42.55 | 44.05 | 42.30 | 43.65 | 43.65 | 3.07% | 16,095 |
| Sep 3, 2025 | 42.55 | 43.00 | 41.70 | 42.35 | 42.35 | 0.95% | 24,559 |
| Sep 2, 2025 | 43.50 | 43.85 | 41.95 | 41.95 | 41.95 | -3.89% | 30,098 |
| Sep 1, 2025 | 44.10 | 44.30 | 43.40 | 43.65 | 43.65 | 0.23% | 9,215 |
| Aug 29, 2025 | 44.45 | 44.55 | 43.55 | 43.55 | 43.55 | -1.25% | 12,675 |
| Aug 28, 2025 | 45.20 | 45.40 | 44.10 | 44.10 | 44.10 | -1.56% | 11,788 |
| Aug 27, 2025 | 46.10 | 46.25 | 44.80 | 44.80 | 44.80 | -3.34% | 15,257 |
| 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 |