Energiekontor AG (ETR:EKT)
Germany · Delayed Price · Currency is EUR 25.25
+0.45 (1.81%)
Sep 4, 2026, 5:35 PM CET
Energiekontor AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 27.00 | 27.85 | 27.00 | 27.80 | 27.80 | 2.77% | 15,968 |
| Aug 26, 2026 | 27.10 | 27.30 | 26.75 | 27.05 | 27.05 | 0.74% | 16,636 |
| Aug 25, 2026 | 26.10 | 27.05 | 25.50 | 26.85 | 26.85 | 4.68% | 33,770 |
| Aug 24, 2026 | 26.40 | 26.40 | 25.40 | 25.65 | 25.65 | -1.35% | 36,025 |
| Aug 21, 2026 | 26.50 | 26.65 | 25.45 | 26.00 | 26.00 | -0.38% | 50,369 |
| Aug 20, 2026 | 25.95 | 27.20 | 25.80 | 26.10 | 26.10 | 0.58% | 71,362 |
| Aug 19, 2026 | 26.25 | 26.45 | 25.55 | 25.95 | 25.95 | -1.89% | 35,064 |
| Aug 18, 2026 | 26.40 | 26.60 | 26.00 | 26.45 | 26.45 | 0.95% | 39,188 |
| Aug 17, 2026 | 26.30 | 26.55 | 25.05 | 26.20 | 26.20 | 0.58% | 113,645 |
| Aug 14, 2026 | 27.90 | 28.30 | 26.05 | 26.05 | 26.05 | -19.10% | 304,345 |
| Aug 13, 2026 | 32.60 | 33.50 | 31.70 | 32.20 | 32.20 | -6.67% | 126,614 |
| Aug 12, 2026 | 34.20 | 35.10 | 34.20 | 34.50 | 34.50 | 0.15% | 9,101 |
| 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% | 44,576 |
| 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 |