Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	45.05	45.05	42.25	42.25	42.25	-6.73%	28,063
Jun 2, 2026	47.20	47.20	44.85	45.30	45.30	-2.48%	23,687
Jun 1, 2026	46.40	47.80	45.90	46.45	46.45	3.11%	19,326
May 29, 2026	48.60	48.60	44.80	45.05	45.05	-6.34%	29,094
May 28, 2026	47.00	49.00	45.65	48.10	48.10	3.90%	41,590
May 27, 2026	48.70	49.00	47.30	47.30	46.29	-2.67%	13,749
May 26, 2026	49.35	49.40	47.40	48.60	47.57	-1.62%	19,211
May 25, 2026	50.00	50.00	49.40	49.40	48.35	-0.60%	7,058
May 22, 2026	49.00	50.00	49.00	49.70	48.64	1.02%	28,209
May 21, 2026	49.70	50.00	48.40	49.20	48.15	-1.20%	16,256
May 20, 2026	48.40	50.20	47.90	49.80	48.74	2.47%	23,684
May 19, 2026	49.30	50.40	48.55	48.60	47.57	-	46,218
May 18, 2026	47.30	49.30	46.60	48.60	47.57	3.29%	31,811
May 15, 2026	44.70	47.05	43.75	47.05	46.05	4.21%	45,667
May 14, 2026	44.50	45.15	43.75	45.15	44.19	1.80%	11,223
May 13, 2026	44.00	45.70	43.15	44.35	43.41	3.14%	50,178
May 12, 2026	44.20	44.40	42.70	43.00	42.09	-2.82%	14,727
May 11, 2026	43.75	44.25	42.50	44.25	43.31	2.43%	26,691
May 8, 2026	43.35	44.55	42.80	43.20	42.28	-0.92%	30,484
May 7, 2026	43.00	43.60	42.95	43.60	42.67	2.35%	9,535
May 6, 2026	43.10	44.20	42.30	42.60	41.69	-0.58%	28,190
May 5, 2026	41.50	43.05	41.50	42.85	41.94	4.13%	19,909
May 4, 2026	40.15	41.60	40.10	41.15	40.28	1.35%	26,852
Apr 30, 2026	39.85	40.60	39.50	40.60	39.74	1.00%	10,582
Apr 29, 2026	40.30	40.50	39.55	40.20	39.35	0.50%	5,843
Apr 28, 2026	39.95	40.65	39.50	40.00	39.15	-	10,071
Apr 27, 2026	39.95	40.85	39.75	40.00	39.15	-	15,516
Apr 24, 2026	39.75	40.00	39.10	40.00	39.15	-	13,686
Apr 23, 2026	39.80	40.00	39.20	40.00	39.15	1.01%	23,028
Apr 22, 2026	40.00	40.00	39.25	39.60	38.76	-0.13%	9,028
Apr 21, 2026	39.25	40.00	39.20	39.65	38.81	-0.13%	11,586
Apr 20, 2026	40.00	40.50	38.95	39.70	38.86	-0.38%	19,468
Apr 17, 2026	41.80	42.10	38.50	39.85	39.00	-3.63%	43,990
Apr 16, 2026	40.00	41.95	39.90	41.35	40.47	3.63%	36,488
Apr 15, 2026	39.00	39.90	38.75	39.90	39.05	2.70%	21,413
Apr 14, 2026	38.60	39.50	38.50	38.85	38.02	0.78%	28,102
Apr 13, 2026	38.80	39.00	38.15	38.55	37.73	-0.39%	24,938
Apr 10, 2026	37.95	39.40	37.95	38.70	37.88	2.52%	24,965
Apr 9, 2026	37.80	37.95	37.05	37.75	36.95	-0.79%	17,727
Apr 8, 2026	37.90	38.90	36.65	38.05	37.24	6.43%	33,381
Apr 7, 2026	35.40	36.50	34.95	35.75	34.99	1.13%	21,671
Apr 2, 2026	35.85	35.85	34.40	35.35	34.60	-2.48%	36,496
Apr 1, 2026	39.40	39.60	36.00	36.25	35.48	-4.86%	50,281
Mar 31, 2026	35.95	39.35	34.80	38.10	37.29	8.09%	129,134
Mar 30, 2026	34.85	35.45	34.30	35.25	34.50	1.88%	35,631