ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.926
-0.089 (-1.77%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:58S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.77% | 1,226 |
| Oct 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.50% | - |
| Oct 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.13% | - |
| Oct 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.36% | - |
| Oct 19, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.62% | - |
| Oct 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.00% | - |
| Oct 15, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Oct 14, 2026 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1.68% | 1,226 |
| Oct 13, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 0.20% | 129 |
| Oct 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.06% | - |
| Oct 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.39% | - |
| Oct 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.30% | - |
| Oct 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Oct 6, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 6.79% | 168 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.57% | - |
| Oct 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.97% | - |
| Oct 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.73% | - |
| Sep 30, 2026 | 4.54 | 4.93 | 4.54 | 4.93 | 4.93 | 12.04% | 440 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.87% | - |
| Sep 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.06% | - |
| Sep 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.34% | - |
| Sep 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% | - |
| Sep 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.79% | - |
| Sep 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.88% | - |
| Sep 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.17% | - |
| Sep 18, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 2.58% | 60 |
| Sep 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.28% | - |
| Sep 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.36% | - |
| Sep 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.88% | - |
| Sep 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.11% | - |
| Sep 11, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.12% | 302 |
| Sep 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.19% | - |
| Sep 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 10.02% | 37 |
| Sep 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.34% | - |
| Sep 7, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 1.71% | 529 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.20% | - |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.17% | - |
| Sep 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.58% | - |
| Sep 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.42% | - |
| Aug 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.28% | - |
| Aug 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.68% | - |
| Aug 27, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -0.87% | 37 |
| Aug 26, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 5.30% | 359 |
| Aug 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.18% | - |
| Aug 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.36% | - |
| Aug 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.58% | - |
| Aug 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.95% | - |
| Aug 18, 2026 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | -0.39% | 30 |
| Aug 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.73% | - |