ENEA S.A. (FRA:58S)
Germany · Delayed Price · Currency is EUR 4.778
+0.020 (0.42%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:58S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | - | -3.29% | - |
| Jun 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.44% | - |
| May 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.44% | - |
| May 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.39% | - |
| May 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.23% | - |
| May 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.35% | - |
| May 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.55% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.81% | - |
| May 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.30% | - |
| May 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.37% | - |
| May 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.67% | - |
| May 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.35% | 60 |
| May 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.95% | - |
| May 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.54% | - |
| May 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.14% | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.25% | - |
| May 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.02% | - |
| May 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.51% | - |
| May 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.10% | - |
| May 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.23% | - |
| May 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.76% | - |
| May 4, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 2.78% | 1,190 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.38% | - |
| Apr 29, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | -0.67% | 200 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.69% | - |
| Apr 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.95% | - |
| Apr 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.83% | - |
| Apr 23, 2026 | 5.18 | 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% | - |