Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 1.185
-0.015 (-1.25%)
Jul 10, 2026, 9:02 AM CET
ETR:H2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | - | 2.98% | 834 |
| 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 |
| Jun 15, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 3,124 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 1,190 |
| Jun 11, 2026 | 1.41 | 1.48 | 1.33 | 1.37 | 1.37 | -5.19% | 18,444 |
| Jun 10, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -3.02% | 7,646 |
| Jun 9, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 8,995 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 3.81% | 1,012 |
| Jun 5, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 1.76% | 3,254 |
| Jun 4, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 9,400 |
| Jun 3, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 9,122 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 4,962 |
| Jun 1, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 8,422 |
| May 29, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 37,823 |
| May 28, 2026 | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | 0.35% | 8,682 |
| May 27, 2026 | 1.38 | 1.41 | 1.27 | 1.41 | 1.41 | -1.05% | 39,702 |
| May 26, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -0.35% | 24,858 |
| 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 |