Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 1.010
+0.020 (2.02%)
Aug 24, 2026, 5:35 PM CET
ETR:H2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 16,109 |
| Aug 21, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 21,414 |
| Aug 20, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -7.55% | 1,994 |
| Aug 19, 2026 | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | 5.47% | 71,809 |
| Aug 18, 2026 | 0.97 | 1.04 | 0.96 | 1.01 | 1.01 | 3.61% | 24,528 |
| Aug 17, 2026 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -1.22% | 58,636 |
| Aug 14, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -8.22% | 21,951 |
| Aug 13, 2026 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 44,451 |
| Aug 12, 2026 | 0.96 | 1.07 | 0.96 | 1.03 | 1.03 | 3.00% | 77,688 |
| Aug 11, 2026 | 1.00 | 1.08 | 0.97 | 1.00 | 1.00 | 1.01% | 101,319 |
| Aug 10, 2026 | 1.05 | 1.09 | 0.99 | 0.99 | 0.99 | 3.34% | 74,125 |
| Aug 7, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -2.24% | 5,744 |
| Aug 6, 2026 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | 2.94% | 27,895 |
| Aug 5, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | 0.21% | 8,540 |
| Aug 4, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | - | 12,876 |
| Aug 3, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 9,584 |
| Jul 31, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 3,566 |
| Jul 30, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 5,172 |
| Jul 29, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -3.41% | 15,862 |
| Jul 28, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.44% | 5,058 |
| Jul 27, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -5.45% | 46,239 |
| Jul 24, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 19,841 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -1.77% | 4,152 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 2,962 |
| Jul 21, 2026 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 4.46% | 6,621 |
| Jul 20, 2026 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | - | 21,169 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -3.45% | 3,734 |
| Jul 16, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.16 | 3.57% | 20,739 |
| Jul 15, 2026 | 1.11 | 1.18 | 1.10 | 1.12 | 1.12 | 0.45% | 12,354 |
| Jul 14, 2026 | 1.24 | 1.26 | 1.11 | 1.12 | 1.12 | -8.98% | 84,771 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | 3.38% | 5,737 |
| Jul 10, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | -1.25% | 13,309 |
| Jul 9, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.20 | 2.13% | 28,963 |
| Jul 8, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.08% | 3,742 |
| Jul 7, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 5,646 |
| Jul 6, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 5,580 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,671 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,115 |
| Jul 1, 2026 | 1.24 | 1.28 | 1.15 | 1.21 | 1.21 | 0.83% | 20,785 |
| Jun 30, 2026 | 1.17 | 1.26 | 1.15 | 1.20 | 1.20 | -3.23% | 28,105 |
| Jun 29, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 3.77% | 29,651 |
| Jun 26, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -2.45% | 18,059 |
| Jun 25, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 4.26% | 12,183 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -5.24% | 35,267 |
| Jun 23, 2026 | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -6.77% | 16,995 |
| Jun 22, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.37% | 5,970 |
| Jun 19, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.38% | 9,085 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.56% | 3,648 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.36% | 7,635 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 0.37% | 1,666 |