DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 1.930
-0.025 (-1.28%)
At close: Jan 30, 2026
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.94 | 2.14 | 1.94 | 2.12 | 2.12 | -0.93% | - |
| Dec 4, 2025 | 1.97 | 2.18 | 1.97 | 2.14 | 2.14 | -1.38% | - |
| Dec 3, 2025 | 1.97 | 2.17 | 1.97 | 2.17 | 2.17 | - | - |
| Dec 2, 2025 | 2.23 | 2.28 | 2.17 | 2.17 | 2.17 | -9.58% | - |
| Dec 1, 2025 | 2.23 | 2.44 | 2.23 | 2.40 | 2.40 | 0.84% | - |
| Nov 28, 2025 | 2.19 | 2.44 | 2.19 | 2.38 | 2.38 | 0.85% | - |
| Nov 27, 2025 | 2.11 | 2.36 | 2.11 | 2.36 | 2.36 | 2.16% | - |
| Nov 26, 2025 | 2.02 | 2.31 | 2.02 | 2.31 | 2.31 | 2.21% | - |
| Nov 25, 2025 | 2.08 | 2.26 | 2.08 | 2.26 | 2.26 | -0.44% | - |
| Nov 24, 2025 | 2.02 | 2.27 | 2.02 | 2.27 | 2.27 | 0.44% | - |
| Nov 21, 2025 | 2.04 | 2.29 | 2.04 | 2.26 | 2.26 | -1.31% | - |
| Nov 20, 2025 | 2.09 | 2.33 | 2.09 | 2.29 | 2.29 | -1.29% | - |
| Nov 19, 2025 | 2.08 | 2.32 | 2.08 | 2.32 | 2.32 | 0.43% | - |
| Nov 18, 2025 | 2.16 | 2.36 | 2.16 | 2.31 | 2.31 | -2.94% | - |
| Nov 17, 2025 | 2.19 | 2.38 | 2.19 | 2.38 | 2.38 | -0.42% | - |