Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 0.9760
+0.0060 (0.62%)
Oct 8, 2026, 5:35 PM CET
ETR:H2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 0.62% | 2,546 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.61% | 6,571 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.74% | 1,450 |
| Oct 5, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 4,634 |
| Oct 2, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -2.66% | 873 |
| Oct 1, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -3.84% | 15,156 |
| Sep 30, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 0.50% | 5,169 |
| Sep 29, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.43% | 2,356 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -1.89% | 1,160 |
| Sep 25, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.93% | 7,575 |
| Sep 24, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -6.54% | 14,427 |
| Sep 23, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | - | 1,964 |
| Sep 22, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.48% | 3,088 |
| Sep 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.47% | 777 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 2,989 |
| Sep 17, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 1,186 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 2,968 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -3.26% | 28,495 |
| Sep 14, 2026 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 4.88% | 4,937 |
| Sep 11, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.97% | 13,256 |
| Sep 10, 2026 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | - | 2,071 |
| Sep 9, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -2.36% | 19,608 |
| Sep 8, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | - | 4,837 |
| Sep 7, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | - | 3,132 |
| Sep 4, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 6.00% | 1,347 |
| Sep 3, 2026 | 0.99 | 1.10 | 0.99 | 1.00 | 1.00 | -1.96% | 37,527 |
| Sep 2, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 6,935 |
| Sep 1, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 13,551 |
| Aug 31, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 36,510 |
| Aug 28, 2026 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 187,714 |
| Aug 27, 2026 | 1.03 | 1.09 | 1.00 | 1.00 | 1.00 | -2.91% | 101,410 |
| Aug 26, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 73,346 |
| Aug 25, 2026 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 81,784 |
| 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 |