DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 1.820
+0.035 (1.96%)
Last updated: Feb 20, 2026, 3:25 PM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.61 | 1.82 | 1.61 | 1.82 | 1.82 | 1.96% | - |
| Feb 19, 2026 | 1.64 | 1.80 | 1.64 | 1.79 | 1.79 | -2.99% | - |
| Feb 18, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 0.27% | - |
| Feb 17, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | -0.81% | - |
| Feb 16, 2026 | 1.68 | 1.88 | 1.68 | 1.85 | 1.85 | -9.31% | - |
| Feb 13, 2026 | 1.66 | 2.50 | 1.66 | 2.04 | 2.04 | 8.80% | 500 |
| Feb 12, 2026 | 1.69 | 1.88 | 1.69 | 1.88 | 1.88 | 0.27% | - |
| Feb 11, 2026 | 1.66 | 1.87 | 1.66 | 1.87 | 1.87 | - | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Feb 9, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.81% | - |
| Feb 6, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | - | - |
| Feb 5, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | 0.52% | - |
| Feb 4, 2026 | 1.72 | 1.93 | 1.72 | 1.93 | 1.93 | 2.12% | - |
| Feb 3, 2026 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | -1.82% | - |
| Feb 2, 2026 | 1.75 | 1.93 | 1.75 | 1.92 | 1.92 | -0.52% | - |
| Jan 30, 2026 | 1.72 | 1.94 | 1.72 | 1.93 | 1.93 | -1.28% | - |
| Jan 29, 2026 | 1.77 | 1.97 | 1.77 | 1.96 | 1.96 | -0.26% | - |
| Jan 28, 2026 | 1.71 | 1.96 | 1.71 | 1.96 | 1.96 | 4.53% | - |
| Jan 27, 2026 | 1.71 | 1.89 | 1.71 | 1.88 | 1.88 | - | - |
| Jan 26, 2026 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 0.54% | - |
| Jan 23, 2026 | 1.69 | 1.90 | 1.69 | 1.87 | 1.87 | 5.07% | - |
| Jan 22, 2026 | 1.71 | 1.92 | 1.71 | 1.78 | 1.78 | -7.31% | - |
| Jan 21, 2026 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | - | - |
| Jan 20, 2026 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | -1.29% | - |
| Jan 19, 2026 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 0.26% | - |
| Jan 16, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | -1.53% | - |
| Jan 15, 2026 | 1.73 | 1.97 | 1.73 | 1.97 | 1.97 | - | - |
| Jan 14, 2026 | 1.76 | 1.99 | 1.76 | 1.97 | 1.97 | -0.25% | - |
| Jan 13, 2026 | 1.76 | 1.98 | 1.76 | 1.97 | 1.97 | - | - |
| Jan 12, 2026 | 1.78 | 1.98 | 1.78 | 1.97 | 1.97 | -0.51% | - |
| Jan 9, 2026 | 1.79 | 1.98 | 1.79 | 1.98 | 1.98 | -0.75% | - |
| Jan 8, 2026 | 1.85 | 2.03 | 1.85 | 2.00 | 2.00 | -0.75% | - |
| Jan 7, 2026 | 1.88 | 2.08 | 1.88 | 2.01 | 2.01 | 7.20% | - |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -10.71% | - |
| Jan 5, 2026 | 1.84 | 2.10 | 1.84 | 2.10 | 2.10 | 5.26% | - |
| Jan 2, 2026 | 1.78 | 2.00 | 1.78 | 2.00 | 2.00 | 7.84% | - |
| Dec 30, 2025 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 1.37% | - |
| Dec 29, 2025 | 1.62 | 1.83 | 1.62 | 1.83 | 1.83 | 3.99% | - |
| Dec 23, 2025 | 1.52 | 1.76 | 1.52 | 1.76 | 1.76 | 5.72% | - |
| Dec 22, 2025 | 1.60 | 1.76 | 1.60 | 1.66 | 1.66 | -9.78% | - |
| Dec 19, 2025 | 1.66 | 1.85 | 1.66 | 1.84 | 1.84 | -1.08% | - |
| Dec 18, 2025 | 1.72 | 1.93 | 1.72 | 1.86 | 1.86 | -3.38% | - |
| Dec 17, 2025 | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | -1.03% | - |
| Dec 16, 2025 | 1.77 | 1.96 | 1.77 | 1.95 | 1.95 | -1.02% | - |
| Dec 15, 2025 | 1.79 | 1.99 | 1.79 | 1.97 | 1.97 | -1.50% | - |
| Dec 12, 2025 | 1.78 | 2.00 | 1.78 | 2.00 | 2.00 | 1.53% | - |
| Dec 11, 2025 | 1.78 | 1.99 | 1.78 | 1.97 | 1.97 | - | - |
| Dec 10, 2025 | 1.74 | 1.97 | 1.74 | 1.97 | 1.97 | 2.08% | - |
| Dec 9, 2025 | 1.71 | 1.93 | 1.71 | 1.93 | 1.93 | -3.51% | - |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.90% | - |