ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 5.05
+0.01 (0.30%)
At close: Mar 27, 2026
FRA:58S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.30% | - |
| Mar 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.68% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.14% | - |
| Mar 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.55% | - |
| Mar 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -5.83% | 230 |
| Mar 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.60% | - |
| Mar 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.27% | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.57% | - |
| Mar 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.33% | - |
| Mar 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.58% | - |
| Mar 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.36% | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.53% | - |
| Mar 11, 2026 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -3.84% | 60 |
| Mar 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.07% | - |
| Mar 9, 2026 | 5.27 | 5.27 | 5.08 | 5.08 | 5.08 | -9.04% | 1,000 |
| Mar 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.72% | - |
| Mar 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.65% | - |
| Mar 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.19% | - |
| Mar 3, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | - |
| Mar 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Feb 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.41% | - |
| Feb 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.28% | - |
| Feb 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.28% | - |
| Feb 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.56% | - |
| Feb 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.20% | - |
| Feb 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | - |
| Feb 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.59% | - |
| Feb 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Feb 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.89% | - |
| Feb 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | - |
| Feb 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.39% | - |
| Feb 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.67% | - |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.55% | - |
| Feb 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.06% | - |
| Feb 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.36% | - |
| Feb 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.28% | - |
| Feb 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.31% | - |
| Feb 2, 2026 | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | 6.18% | 1,000 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.45% | - |
| Jan 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.19% | 3 |
| Jan 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.08% | - |
| Jan 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | - |
| Jan 26, 2026 | 4.85 | 5.16 | 4.85 | 5.16 | 5.16 | 5.81% | 411 |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.65% | - |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.17% | - |
| Jan 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.59% | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.46% | - |
| Jan 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.82% | - |