Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.70	50.00	48.40	49.20	49.20	-1.20%	16,156
May 20, 2026	48.40	50.20	47.90	49.80	49.80	2.47%	23,684
May 19, 2026	49.30	50.40	48.55	48.60	48.60	-	46,218
May 18, 2026	47.30	49.30	46.60	48.60	48.60	3.29%	31,811
May 15, 2026	44.70	47.05	43.75	47.05	47.05	4.21%	45,667
May 14, 2026	44.50	45.15	43.75	45.15	45.15	1.80%	11,223
May 13, 2026	44.00	45.70	43.15	44.35	44.35	3.14%	50,178
May 12, 2026	44.20	44.40	42.70	43.00	43.00	-2.82%	14,727
May 11, 2026	43.75	44.25	42.50	44.25	44.25	2.43%	26,691
May 8, 2026	43.35	44.55	42.80	43.20	43.20	-0.92%	30,484
May 7, 2026	43.00	43.60	42.95	43.60	43.60	2.35%	9,535
May 6, 2026	43.10	44.20	42.30	42.60	42.60	-0.58%	28,190
May 5, 2026	41.50	43.05	41.50	42.85	42.85	4.13%	19,909
May 4, 2026	40.15	41.60	40.10	41.15	41.15	1.35%	26,852
Apr 30, 2026	39.85	40.60	39.50	40.60	40.60	1.00%	10,582
Apr 29, 2026	40.30	40.50	39.55	40.20	40.20	0.50%	5,843
Apr 28, 2026	39.95	40.65	39.50	40.00	40.00	-	10,071
Apr 27, 2026	39.95	40.85	39.75	40.00	40.00	-	15,516
Apr 24, 2026	39.75	40.00	39.10	40.00	40.00	-	13,686
Apr 23, 2026	39.80	40.00	39.20	40.00	40.00	1.01%	23,028
Apr 22, 2026	40.00	40.00	39.25	39.60	39.60	-0.13%	9,028
Apr 21, 2026	39.25	40.00	39.20	39.65	39.65	-0.13%	11,586
Apr 20, 2026	40.00	40.50	38.95	39.70	39.70	-0.38%	19,468
Apr 17, 2026	41.80	42.10	38.50	39.85	39.85	-3.63%	43,990
Apr 16, 2026	40.00	41.95	39.90	41.35	41.35	3.63%	36,488
Apr 15, 2026	39.00	39.90	38.75	39.90	39.90	2.70%	21,413
Apr 14, 2026	38.60	39.50	38.50	38.85	38.85	0.78%	28,102
Apr 13, 2026	38.80	39.00	38.15	38.55	38.55	-0.39%	24,938
Apr 10, 2026	37.95	39.40	37.95	38.70	38.70	2.52%	24,965
Apr 9, 2026	37.80	37.95	37.05	37.75	37.75	-0.79%	17,727
Apr 8, 2026	37.90	38.90	36.65	38.05	38.05	6.43%	33,381
Apr 7, 2026	35.40	36.50	34.95	35.75	35.75	1.13%	21,671
Apr 2, 2026	35.85	35.85	34.40	35.35	35.35	-2.48%	36,496
Apr 1, 2026	39.40	39.60	36.00	36.25	36.25	-4.86%	50,281
Mar 31, 2026	35.95	39.35	34.80	38.10	38.10	8.09%	129,134
Mar 30, 2026	34.85	35.45	34.30	35.25	35.25	1.88%	35,631
Mar 27, 2026	35.20	35.30	34.00	34.60	34.60	-2.26%	31,344
Mar 26, 2026	34.40	35.60	33.75	35.40	35.40	1.43%	51,012
Mar 25, 2026	34.05	35.10	34.05	34.90	34.90	4.49%	29,532
Mar 24, 2026	33.80	33.80	32.70	33.40	33.40	-0.30%	29,812
Mar 23, 2026	30.80	34.05	30.30	33.50	33.50	5.68%	81,766
Mar 20, 2026	31.95	32.80	31.35	31.70	31.70	4.62%	69,585
Mar 19, 2026	33.10	33.10	30.10	30.30	30.30	-8.87%	92,359
Mar 18, 2026	34.20	35.25	33.20	33.25	33.25	-1.77%	55,118
Mar 17, 2026	38.25	38.25	33.10	33.85	33.85	-11.15%	194,592
Mar 16, 2026	37.70	38.35	36.80	38.10	38.10	1.74%	28,711
Mar 13, 2026	38.10	38.15	37.45	37.45	37.45	-1.83%	21,834
Mar 12, 2026	38.35	38.65	38.00	38.15	38.15	-1.42%	9,289
Mar 11, 2026	38.70	39.35	38.40	38.70	38.70	-1.28%	11,770
Mar 10, 2026	38.25	39.40	38.25	39.20	39.20	3.57%	33,795