Energous Corporation (FRA:116)
Germany · Delayed Price · Currency is EUR 7.50
+0.05 (0.67%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 300 |
| Oct 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 21, 2026 | 7.35 | 8.05 | 7.35 | 7.55 | 7.55 | -0.66% | 300 |
| Oct 20, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Oct 19, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | -0.66% | - |
| Oct 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 15, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -7.27% | - |
| Oct 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -10.81% | - |
| Oct 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -13.39% | - |
| Oct 9, 2026 | 9.70 | 11.20 | 9.70 | 11.20 | 11.20 | 5.66% | 45 |
| Oct 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 7, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Oct 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Oct 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 2, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 4.50% | - |
| Oct 1, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Sep 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -9.24% | - |
| Sep 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 25, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 3.54% | - |
| Sep 24, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -3.42% | - |
| Sep 23, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 6.36% | 1,030 |
| Sep 22, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | - |
| Sep 21, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | -0.93% | - |
| Sep 18, 2026 | 9.75 | 10.80 | 9.75 | 10.80 | 10.80 | 18.03% | 50 |
| Sep 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Sep 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Sep 15, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Sep 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Sep 9, 2026 | 9.00 | 9.55 | 9.00 | 9.55 | 9.55 | 3.80% | - |
| Sep 8, 2026 | 8.80 | 9.70 | 8.80 | 9.20 | 9.20 | 3.95% | 1,130 |
| Sep 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Sep 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.56% | - |
| Sep 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -12.38% | - |
| Aug 28, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | 12.90% | 300 |
| Aug 27, 2026 | 9.30 | 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% | - |