Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 7.57
-0.14 (-1.76%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:5E2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.76% | - |
| Jun 25, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.36% | - |
| Jun 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.71% | - |
| Jun 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -6.12% | - |
| Jun 22, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.05% | 359 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.13% | - |
| Jun 18, 2026 | 8.13 | 8.36 | 8.13 | 8.36 | 8.36 | 13.59% | 350 |
| Jun 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.63% | - |
| Jun 16, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.11% | - |
| Jun 15, 2026 | 7.23 | 7.40 | 7.23 | 7.40 | 7.40 | 5.56% | 350 |
| Jun 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.64% | - |
| Jun 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.36% | - |
| Jun 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.93% | - |
| Jun 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.17% | - |
| Jun 8, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.94% | - |
| Jun 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.52% | - |
| Jun 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.84% | - |
| Jun 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.51% | - |
| Jun 2, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 2.25% | 951 |
| Jun 1, 2026 | 6.97 | 7.03 | 6.85 | 6.85 | 6.85 | -6.78% | 4,327 |
| May 29, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.35% | - |
| May 28, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -1.34% | 407 |
| May 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.74% | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.34% | - |
| May 25, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.39% | - |
| May 22, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.24% | - |
| May 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.94% | - |
| May 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.87% | - |
| May 19, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.39% | - |
| May 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.79% | - |
| May 15, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 3.24% | - |
| May 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -7.27% | - |
| May 13, 2026 | 7.39 | 7.60 | 7.39 | 7.60 | 7.60 | 4.05% | 3 |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.22% | - |
| May 11, 2026 | 7.68 | 7.87 | 7.62 | 7.62 | 7.62 | -6.71% | 3,500 |
| May 8, 2026 | 7.98 | 8.17 | 7.98 | 8.17 | 8.17 | -8.82% | 250 |
| May 7, 2026 | 9.79 | 9.79 | 8.96 | 8.96 | 8.96 | -6.57% | 22 |
| May 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.61% | - |
| May 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.06% | - |
| May 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.36% | - |
| Apr 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.99% | - |
| Apr 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.51% | - |
| Apr 28, 2026 | 9.34 | 9.56 | 9.34 | 9.56 | 9.56 | 0.40% | 264 |
| Apr 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.86% | - |
| Apr 24, 2026 | 9.34 | 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 |