Leonteq Securities AG (Guernsey Branch) (ETR:EONR)
Germany · Delayed Price · Currency is EUR 104.50
+0.03 (0.03%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EONR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 104.48 | 104.50 | 104.48 | 104.50 | 104.50 | 0.03% | - |
| Sep 21, 2026 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.01% | - |
| Sep 18, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - | - |
| Sep 17, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 0.01% | - |
| Sep 16, 2026 | 104.45 | 104.50 | 104.45 | 104.45 | 104.45 | - | 1 |
| Sep 15, 2026 | 104.43 | 104.45 | 104.43 | 104.45 | 104.45 | 0.02% | - |
| Sep 14, 2026 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | 0.01% | - |
| Sep 11, 2026 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 0.01% | - |
| Sep 10, 2026 | 104.41 | 104.46 | 104.41 | 104.41 | 104.41 | - | 11 |
| Sep 9, 2026 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - | - |
| Sep 8, 2026 | 104.39 | 104.41 | 104.39 | 104.41 | 104.41 | 0.03% | - |
| Sep 7, 2026 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - | - |
| Sep 4, 2026 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 0.01% | - |
| Sep 3, 2026 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - | - |
| Sep 2, 2026 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 0.02% | - |
| Sep 1, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0.01% | - |
| Aug 31, 2026 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | 0.01% | - |
| Aug 28, 2026 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - | - |
| Aug 27, 2026 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | 0.01% | - |
| Aug 26, 2026 | 104.27 | 104.32 | 104.27 | 104.32 | 104.32 | - | 285 |
| Aug 25, 2026 | 104.30 | 104.32 | 104.25 | 104.32 | 104.32 | 0.02% | 15 |
| Aug 24, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.01% | - |
| Aug 21, 2026 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - | - |
| Aug 20, 2026 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | 0.01% | - |
| Aug 19, 2026 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - | - |
| Aug 18, 2026 | 104.26 | 104.28 | 104.26 | 104.28 | 104.28 | 0.02% | - |
| Aug 17, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 0.01% | - |
| Aug 14, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.01% | - |
| Aug 13, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - | - |
| Aug 12, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - | - |
| Aug 11, 2026 | 104.22 | 104.24 | 104.22 | 104.24 | 104.24 | 0.03% | - |
| Aug 10, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - | - |
| Aug 7, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.01% | - |
| Aug 6, 2026 | 104.20 | 104.20 | 104.15 | 104.20 | 104.20 | - | 60 |
| Aug 5, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | - |
| Aug 4, 2026 | 104.18 | 104.20 | 104.18 | 104.20 | 104.20 | 0.03% | - |
| Aug 3, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | - |
| Jul 31, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 0.01% | - |
| Jul 30, 2026 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.01% | - |
| Jul 29, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | - |
| Jul 28, 2026 | 104.13 | 104.15 | 104.13 | 104.15 | 104.15 | 0.02% | - |
| Jul 27, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 0.01% | - |
| Jul 24, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - | - |
| Jul 23, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.01% | - |
| Jul 22, 2026 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | - |
| Jul 21, 2026 | 104.09 | 104.11 | 104.09 | 104.11 | 104.11 | 0.02% | - |
| Jul 20, 2026 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | 0.01% | - |
| Jul 17, 2026 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - | - |
| Jul 16, 2026 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 0.01% | - |
| Jul 15, 2026 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - | - |