Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	34.20	35.10	34.20	34.80	-	1.02%	5,115
Aug 11, 2026	34.70	34.90	34.40	34.45	34.45	-1.01%	7,081
Aug 10, 2026	35.20	35.25	34.45	34.80	34.80	-0.43%	13,418
Aug 7, 2026	35.15	35.50	34.70	34.95	34.95	-0.43%	10,011
Aug 6, 2026	34.95	35.30	34.50	35.10	35.10	1.89%	10,582
Aug 5, 2026	36.50	37.05	34.45	34.45	34.45	-4.31%	44,550
Aug 4, 2026	35.80	36.10	35.30	36.00	36.00	3.00%	13,634
Aug 3, 2026	34.55	35.45	34.00	34.95	34.95	2.49%	15,488
Jul 31, 2026	34.70	35.15	33.60	34.10	34.10	-0.29%	18,434
Jul 30, 2026	34.30	34.85	34.00	34.20	34.20	0.15%	10,971
Jul 29, 2026	33.70	34.50	33.70	34.15	34.15	2.40%	21,177
Jul 28, 2026	34.80	35.40	33.10	33.35	33.35	-3.33%	42,083
Jul 27, 2026	35.60	35.65	34.50	34.50	34.50	-1.99%	19,199
Jul 24, 2026	36.00	36.30	35.10	35.20	35.20	-1.81%	15,915
Jul 23, 2026	36.25	36.80	35.75	35.85	35.85	-1.51%	9,121
Jul 22, 2026	36.10	36.95	36.05	36.40	36.40	-	10,705
Jul 21, 2026	36.90	36.90	35.95	36.40	36.40	-0.27%	8,717
Jul 20, 2026	36.40	36.50	35.70	36.50	36.50	2.10%	16,644
Jul 17, 2026	36.45	36.45	35.40	35.75	35.75	-1.92%	10,953
Jul 16, 2026	36.90	37.40	35.90	36.45	36.45	-0.41%	13,813
Jul 15, 2026	36.80	37.15	36.20	36.60	36.60	0.14%	12,446
Jul 14, 2026	35.30	37.20	35.30	36.55	36.55	2.09%	20,650
Jul 13, 2026	35.75	35.95	35.40	35.80	35.80	-0.69%	18,411
Jul 10, 2026	36.50	36.80	35.40	36.05	36.05	-2.04%	22,847
Jul 9, 2026	36.80	37.15	35.85	36.80	36.80	0.14%	19,120
Jul 8, 2026	36.40	36.80	36.05	36.75	36.75	0.27%	10,868
Jul 7, 2026	37.30	37.30	36.40	36.65	36.65	-2.53%	11,016
Jul 6, 2026	37.70	37.70	36.55	37.60	37.60	0.27%	12,988
Jul 3, 2026	37.25	38.05	36.60	37.50	37.50	2.46%	17,412
Jul 2, 2026	37.40	37.45	36.35	36.60	36.60	-1.74%	23,213
Jul 1, 2026	39.00	39.00	37.05	37.25	37.25	-4.49%	15,881
Jun 30, 2026	37.90	39.55	37.90	39.00	39.00	3.04%	32,618
Jun 29, 2026	36.50	38.10	36.50	37.85	37.85	5.14%	15,242
Jun 26, 2026	36.60	36.65	35.75	36.00	36.00	-2.17%	20,018
Jun 25, 2026	38.70	39.05	36.45	36.80	36.80	-4.79%	20,148
Jun 24, 2026	40.25	40.25	38.40	38.65	38.65	-2.28%	20,045
Jun 23, 2026	41.65	41.65	37.75	39.55	39.55	-6.39%	40,557
Jun 22, 2026	41.55	43.00	41.55	42.25	42.25	2.30%	36,830
Jun 19, 2026	40.00	42.80	39.50	41.30	41.30	4.29%	29,672
Jun 18, 2026	41.40	41.40	39.10	39.60	39.60	-0.63%	12,967
Jun 17, 2026	40.15	40.35	39.20	39.85	39.85	-	12,539
Jun 16, 2026	40.80	40.80	39.20	39.85	39.85	-0.62%	14,798
Jun 15, 2026	41.50	41.50	39.85	40.10	40.10	-2.31%	16,866
Jun 12, 2026	41.65	41.90	40.35	41.05	41.05	1.36%	14,583
Jun 11, 2026	40.00	41.40	39.60	40.50	40.50	1.25%	12,964
Jun 10, 2026	41.40	41.65	40.00	40.00	40.00	-3.50%	15,248
Jun 9, 2026	42.55	42.70	41.45	41.45	41.45	-3.60%	12,644
Jun 8, 2026	43.00	43.75	42.60	43.00	43.00	-0.92%	15,369
Jun 5, 2026	43.60	45.00	43.40	43.40	43.40	-1.36%	13,326
Jun 4, 2026	42.40	44.00	42.25	44.00	44.00	4.14%	22,466