ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.420
+0.122 (2.84%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:58S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.84% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.50% | - |
| Jun 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.76% | - |
| Jun 23, 2026 | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | 3.11% | 279 |
| Jun 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jun 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.95% | - |
| Jun 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.40% | - |
| Jun 17, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.62% | - |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.39% | - |
| Jun 15, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 2.51% | 482 |
| Jun 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.19% | - |
| Jun 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.17% | - |
| Jun 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.14% | - |
| Jun 9, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.41 | -1.26% | 519 |
| Jun 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -4.29% | - |
| Jun 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.67 | 1.18% | - |
| Jun 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | -0.59% | - |
| Jun 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 0.42% | - |
| Jun 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | -3.29% | - |
| Jun 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -1.44% | - |
| May 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.85 | 0.44% | - |
| May 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | -1.39% | - |
| May 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.89 | 2.23% | - |
| May 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | 3.35% | - |
| May 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | 0.55% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.61 | 0.81% | - |
| May 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | 2.30% | - |
| May 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -1.37% | - |
| May 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | -2.67% | - |
| May 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | 2.35% | 60 |
| May 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | -5.95% | - |
| May 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -0.54% | - |
| May 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.86 | 0.14% | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 2.25% | - |
| May 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | -3.02% | - |
| May 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.89 | -2.51% | - |
| May 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.02 | -0.10% | - |
| May 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | 5.23% | - |
| May 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | -3.76% | - |
| May 4, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 4.96 | 2.78% | 1,190 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.83 | -4.38% | - |
| Apr 29, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.05 | -0.67% | 200 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.08 | -1.69% | - |
| Apr 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.17 | 0.95% | - |
| Apr 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.12 | 1.83% | - |
| Apr 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | -0.19% | - |
| Apr 22, 2026 | 5.28 | 5.43 | 5.19 | 5.19 | 5.04 | -3.89% | 482 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | 0.28% | - |
| Apr 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.23 | -4.18% | - |
| Apr 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.46 | -2.77% | - |