ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 5.28
+0.10 (1.83%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:58S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.19% | - |
| Apr 22, 2026 | 5.28 | 5.43 | 5.19 | 5.19 | 5.19 | -3.89% | 482 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.28% | - |
| Apr 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.18% | - |
| Apr 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.77% | - |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.95% | - |
| Apr 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% | - |
| Apr 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.25% | - |
| Apr 13, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | -2.62% | 22 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.25% | - |
| Apr 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | - |
| Apr 8, 2026 | 6.25 | 6.25 | 6.08 | 6.08 | 6.08 | 0.58% | 720 |
| Apr 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.23% | - |
| Apr 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.68% | - |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.11% | - |
| Mar 31, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 7.46% | - |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| 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% | - |