Energiekontor AG (ETR:EKT)
Germany · Delayed Price · Currency is EUR 23.50
0.00 (0.00%)
Nov 5, 2026, 5:35 PM CET
Energiekontor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.60 | 24.35 | 23.10 | 23.50 | 23.50 | - | 22,876 |
| Nov 4, 2026 | 23.45 | 23.95 | 23.10 | 23.50 | 23.50 | 2.17% | 17,911 |
| Nov 3, 2026 | 22.30 | 23.65 | 22.20 | 23.00 | 23.00 | - | 15,536 |
| Nov 2, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -2.13% | 10,698 |
| Oct 30, 2026 | 22.95 | 23.50 | 22.35 | 23.50 | 23.50 | 2.40% | 12,182 |
| Oct 29, 2026 | 22.60 | 23.25 | 22.60 | 22.95 | 22.95 | 0.88% | 11,090 |
| Oct 28, 2026 | 23.25 | 23.30 | 22.40 | 22.75 | 22.75 | -1.94% | 10,985 |
| Oct 27, 2026 | 23.30 | 23.70 | 23.10 | 23.20 | 23.20 | -0.43% | 13,281 |
| Oct 26, 2026 | 22.40 | 23.50 | 22.40 | 23.30 | 23.30 | 4.02% | 9,562 |
| Oct 23, 2026 | 22.60 | 22.75 | 22.30 | 22.40 | 22.40 | -1.32% | 14,921 |
| Oct 22, 2026 | 23.10 | 23.55 | 22.70 | 22.70 | 22.70 | -2.58% | 19,946 |
| Oct 21, 2026 | 22.55 | 23.35 | 22.55 | 23.30 | 23.30 | 2.42% | 28,062 |
| Oct 20, 2026 | 22.50 | 23.15 | 22.10 | 22.75 | 22.75 | 0.89% | 38,870 |
| Oct 19, 2026 | 23.55 | 23.55 | 22.55 | 22.55 | 22.55 | -4.65% | 41,885 |
| Oct 16, 2026 | 23.25 | 23.95 | 23.25 | 23.65 | 23.65 | 2.83% | 8,682 |
| Oct 15, 2026 | 23.35 | 23.35 | 22.90 | 23.00 | 23.00 | -1.29% | 8,376 |
| Oct 14, 2026 | 23.90 | 24.05 | 23.30 | 23.30 | 23.30 | -3.52% | 10,957 |
| Oct 13, 2026 | 23.85 | 24.20 | 23.50 | 24.15 | 24.15 | 0.42% | 14,527 |
| Oct 12, 2026 | 23.75 | 24.20 | 23.55 | 24.05 | 24.05 | 0.63% | 9,599 |
| Oct 9, 2026 | 23.60 | 23.90 | 23.35 | 23.90 | 23.90 | 2.80% | 18,978 |
| Oct 8, 2026 | 24.25 | 24.25 | 23.00 | 23.25 | 23.25 | -3.33% | 16,181 |
| Oct 7, 2026 | 24.45 | 24.45 | 23.55 | 24.05 | 24.05 | -2.04% | 25,195 |
| Oct 6, 2026 | 24.35 | 24.55 | 23.90 | 24.55 | 24.55 | 1.87% | 17,768 |
| Oct 5, 2026 | 24.95 | 24.95 | 24.00 | 24.10 | 24.10 | -2.23% | 11,978 |
| Oct 2, 2026 | 24.10 | 24.85 | 23.75 | 24.65 | 24.65 | 1.86% | 20,227 |
| Oct 1, 2026 | 24.85 | 24.95 | 24.20 | 24.20 | 24.20 | -2.81% | 12,572 |
| Sep 30, 2026 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 2.26% | 6,695 |
| Sep 29, 2026 | 24.10 | 24.65 | 24.10 | 24.35 | 24.35 | 1.04% | 12,517 |
| Sep 28, 2026 | 24.10 | 24.50 | 24.10 | 24.10 | 24.10 | -0.62% | 12,608 |
| Sep 25, 2026 | 24.55 | 24.95 | 24.15 | 24.25 | 24.25 | -2.41% | 14,516 |
| Sep 24, 2026 | 24.70 | 24.95 | 24.55 | 24.85 | 24.85 | -0.40% | 7,026 |
| Sep 23, 2026 | 25.20 | 25.20 | 24.75 | 24.95 | 24.95 | -1.58% | 14,700 |
| Sep 22, 2026 | 25.10 | 25.65 | 24.90 | 25.35 | 25.35 | 0.20% | 16,408 |
| Sep 21, 2026 | 25.75 | 26.15 | 24.75 | 25.30 | 25.30 | -2.13% | 30,199 |
| Sep 18, 2026 | 25.60 | 26.00 | 25.15 | 25.85 | 25.85 | 0.39% | 103,019 |
| Sep 17, 2026 | 25.60 | 25.95 | 25.15 | 25.75 | 25.75 | 1.18% | 16,347 |
| Sep 16, 2026 | 25.20 | 25.80 | 25.00 | 25.45 | 25.45 | 0.99% | 15,483 |
| Sep 15, 2026 | 24.40 | 25.50 | 24.35 | 25.20 | 25.20 | 3.28% | 23,534 |
| Sep 14, 2026 | 24.50 | 24.50 | 24.00 | 24.40 | 24.40 | -1.21% | 23,268 |
| Sep 11, 2026 | 24.10 | 24.95 | 24.10 | 24.70 | 24.70 | 1.65% | 13,928 |
| Sep 10, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -1.42% | 15,732 |
| Sep 9, 2026 | 25.25 | 25.35 | 24.65 | 24.65 | 24.65 | -1.79% | 24,536 |
| Sep 8, 2026 | 25.00 | 25.65 | 25.00 | 25.10 | 25.10 | 1.01% | 17,959 |
| Sep 7, 2026 | 25.45 | 25.75 | 24.80 | 24.85 | 24.85 | -1.58% | 14,653 |
| Sep 4, 2026 | 25.60 | 25.60 | 24.55 | 25.25 | 25.25 | 1.81% | 14,899 |
| Sep 3, 2026 | 23.90 | 25.10 | 23.90 | 24.80 | 24.80 | 4.20% | 24,086 |
| Sep 2, 2026 | 24.55 | 24.90 | 23.60 | 23.80 | 23.80 | -3.45% | 49,336 |
| Sep 1, 2026 | 25.90 | 25.90 | 24.45 | 24.65 | 24.65 | -4.46% | 105,051 |
| Aug 31, 2026 | 27.10 | 27.10 | 25.75 | 25.80 | 25.80 | -2.46% | 30,388 |
| Aug 28, 2026 | 27.60 | 28.20 | 26.45 | 26.45 | 26.45 | -4.86% | 35,645 |