Energous Corporation (FRA:116)
Germany · Delayed Price · Currency is EUR 9.30
-0.70 (-7.00%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | - | -7.00% | - |
| Aug 26, 2026 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | - | 55 |
| Aug 25, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 1.01% | 140 |
| Aug 24, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | -1.98% | 90 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -10.62% | - |
| Aug 20, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | -5.04% | 10 |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Aug 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Aug 17, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Aug 14, 2026 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | -6.99% | 100 |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.92% | - |
| Aug 12, 2026 | 15.80 | 17.60 | 15.20 | 15.20 | 15.20 | -24.75% | 678 |
| Aug 11, 2026 | 15.70 | 20.20 | 15.70 | 20.20 | 20.20 | 29.49% | 100 |
| Aug 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Aug 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Aug 6, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 200 |
| Aug 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 11.03% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Aug 3, 2026 | 11.80 | 14.40 | 11.80 | 14.40 | 14.40 | 13.39% | 10 |
| Jul 31, 2026 | 11.80 | 12.70 | 11.80 | 12.70 | 12.70 | -1.55% | 50 |
| Jul 30, 2026 | 11.00 | 12.90 | 11.00 | 12.90 | 12.90 | 15.18% | 38 |
| Jul 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.20% | - |
| Jul 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Jul 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -7.09% | - |
| Jul 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jul 21, 2026 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | 6.25% | - |
| Jul 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -10.49% | - |
| Jul 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jul 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -6.49% | - |
| Jul 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Jul 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.88% | - |
| Jul 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Jul 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Jul 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -18.93% | - |
| Jul 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Jul 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jun 30, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 6.06% | 2 |
| Jun 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jun 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Jun 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| Jun 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Jun 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.90% | - |