Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 1.460
+0.170 (13.18%)
May 25, 2026, 6:13 PM CET
ETR:H2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.30 | 1.48 | 1.26 | 1.43 | 1.43 | 13.49% | 64,759 |
| May 22, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | 2.44% | 28,492 |
| May 21, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | - | 36,891 |
| May 20, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 4,388 |
| May 19, 2026 | 1.29 | 1.31 | 1.22 | 1.26 | 1.26 | -3.82% | 66,271 |
| May 18, 2026 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 17,279 |
| May 15, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | - | 18,002 |
| May 14, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 10,927 |
| May 13, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 73,956 |
| May 12, 2026 | 1.19 | 1.33 | 1.18 | 1.30 | 1.30 | 10.64% | 87,777 |
| May 11, 2026 | 1.19 | 1.25 | 1.16 | 1.18 | 1.18 | -1.26% | 12,932 |
| May 8, 2026 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | 0.42% | 17,845 |
| May 7, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.87% | 21,129 |
| May 6, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 25,962 |
| May 5, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 16,875 |
| May 4, 2026 | 1.32 | 1.33 | 1.26 | 1.33 | 1.33 | 5.98% | 45,118 |
| Apr 30, 2026 | 1.16 | 1.35 | 1.13 | 1.26 | 1.26 | 6.36% | 86,748 |
| Apr 29, 2026 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | 8.26% | 46,156 |
| Apr 28, 2026 | 1.16 | 1.19 | 1.07 | 1.09 | 1.09 | -8.40% | 71,601 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.24% | 25,544 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 0.42% | 34,208 |
| Apr 23, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | - | 17,483 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.83% | 48,750 |
| Apr 21, 2026 | 1.22 | 1.26 | 1.18 | 1.24 | 1.24 | 2.07% | 61,146 |
| Apr 20, 2026 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | - | 45,903 |
| Apr 17, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.59% | 24,176 |
| Apr 16, 2026 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 25,357 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -1.94% | 9,678 |
| Apr 14, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 22,010 |
| Apr 13, 2026 | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | - | 35,272 |
| Apr 10, 2026 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 21,567 |
| Apr 9, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 11,235 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | - | 12,724 |
| Apr 7, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | 2.36% | 9,617 |
| Apr 2, 2026 | 1.26 | 1.35 | 1.26 | 1.27 | 1.27 | -3.42% | 14,983 |
| Apr 1, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | - | 27,390 |
| Mar 31, 2026 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.54% | 23,289 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 22,268 |
| Mar 27, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -4.71% | 8,887 |
| Mar 26, 2026 | 1.31 | 1.38 | 1.30 | 1.38 | 1.38 | 5.75% | 13,976 |
| Mar 25, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -1.51% | 12,118 |
| Mar 24, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 8,838 |
| Mar 23, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -2.59% | 15,639 |
| Mar 20, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 2.66% | 10,761 |
| Mar 19, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -2.95% | 8,821 |
| Mar 18, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.12% | 8,579 |
| Mar 17, 2026 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 9,001 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | - | 11,057 |
| Mar 13, 2026 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -4.93% | 36,188 |
| Mar 12, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 16,796 |