Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 9.34
+0.03 (0.28%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:5E2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | - | 0.28% | - |
| Apr 23, 2026 | 9.08 | 9.32 | 9.08 | 9.32 | 9.32 | 5.74% | 500 |
| Apr 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.05% | - |
| Apr 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% | - |
| Apr 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.48% | - |
| Apr 17, 2026 | 8.79 | 9.05 | 8.79 | 9.05 | 9.05 | 2.84% | 1,130 |
| Apr 16, 2026 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | -7.13% | 500 |
| Apr 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.29% | - |
| Apr 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.11% | - |
| Apr 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.51% | - |
| Apr 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.11% | - |
| Apr 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.13% | - |
| Apr 8, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.30% | - |
| Apr 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.86% | - |
| Apr 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.52% | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.33% | - |
| Mar 31, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.66% | - |
| Mar 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.26% | - |
| Mar 27, 2026 | 8.59 | 8.59 | 8.49 | 8.49 | 8.49 | -1.62% | 73 |
| Mar 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.55% | - |
| Mar 25, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.46% | - |
| Mar 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 7.62% | - |
| Mar 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -4.97% | - |
| Mar 20, 2026 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | -0.87% | 125 |
| Mar 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.16% | - |
| Mar 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.46% | 100 |
| Mar 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.10% | - |
| Mar 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.70% | 50 |
| Mar 13, 2026 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | -2.58% | 75 |
| Mar 12, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -3.08% | - |
| Mar 11, 2026 | 9.29 | 9.43 | 9.29 | 9.43 | 9.43 | -0.42% | 200 |
| Mar 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 6.79% | - |
| Mar 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.29% | - |
| Mar 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.46% | - |
| Mar 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.52% | - |
| Mar 4, 2026 | 8.64 | 8.90 | 8.64 | 8.90 | 8.90 | 2.53% | 2,126 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.67% | - |
| Mar 2, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% | - |
| Feb 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -17.13% | - |
| Feb 26, 2026 | 11.12 | 11.12 | 10.61 | 10.61 | 10.61 | -22.89% | 552 |
| Feb 25, 2026 | 13.48 | 13.76 | 13.48 | 13.76 | 13.76 | -0.15% | 50 |
| Feb 24, 2026 | 13.54 | 13.78 | 13.54 | 13.78 | 13.78 | 2.34% | 552 |
| Feb 23, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.81% | - |
| Feb 20, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.45% | - |
| Feb 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.49% | - |
| Feb 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.27% | - |
| Feb 17, 2026 | 12.97 | 13.02 | 12.97 | 13.02 | 13.02 | -0.46% | 83 |
| Feb 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.19% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | - |
| Feb 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.46% | - |