ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.608
+0.232 (5.30%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:58S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | - | 5.30% | - |
| 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% | - |
| Aug 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.98% | - |
| Aug 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.55% | - |
| Aug 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.47% | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.44% | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.25% | - |
| Aug 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.96% | - |
| Aug 6, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 0.08% | 50 |
| Aug 5, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | -1.40% | 27 |
| Aug 4, 2026 | 4.61 | 4.86 | 4.61 | 4.86 | 4.86 | 7.05% | 88 |
| Aug 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.91% | - |
| Jul 31, 2026 | 4.35 | 4.68 | 4.35 | 4.68 | 4.68 | 8.04% | 903 |
| Jul 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.00% | - |
| Jul 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.08% | - |
| Jul 28, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | -1.37% | 248 |
| Jul 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.79% | - |
| Jul 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.06% | - |
| Jul 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.39% | - |
| Jul 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.95% | - |
| Jul 21, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.49% | 165 |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.58% | - |
| Jul 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.08% | - |
| Jul 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.27% | - |
| Jul 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.31% | - |
| Jul 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.42% | - |
| Jul 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.27% | - |
| Jul 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.18% | - |
| Jul 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.11% | - |
| Jul 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.09% | - |
| Jul 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.17% | - |
| Jul 6, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 3.73% | 749 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | - |
| Jul 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.89% | - |
| Jul 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.32% | 61,600 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.09% | - |
| Jun 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| 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% | - |