ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.604
-0.064 (-1.37%)
At close: Jul 28, 2026
FRA:58S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |