Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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