Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 5.89
+0.11 (1.83%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:5E2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.83% | 200 |
| Oct 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.50% | - |
| Oct 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.10% | - |
| Oct 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.81% | - |
| Oct 19, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.30% | - |
| Oct 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.61% | - |
| Oct 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.77% | - |
| Oct 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.20% | - |
| Oct 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.10% | 200 |
| Oct 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.13% | - |
| Oct 9, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.99% | - |
| Oct 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.90% | - |
| Oct 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.73% | - |
| Oct 6, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 1.67% | 100 |
| Oct 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.98% | - |
| Oct 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.58% | - |
| Oct 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Sep 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.16% | - |
| Sep 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.92% | - |
| Sep 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.94% | - |
| Sep 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.09% | - |
| Sep 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.70% | - |
| Sep 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.68% | - |
| Sep 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.07% | - |
| Sep 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.52% | - |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.10% | - |
| Sep 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.65% | - |
| Sep 16, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.07% | - |
| Sep 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.01% | - |
| Sep 14, 2026 | 6.41 | 6.41 | 6.25 | 6.25 | 6.25 | 0.35% | 35 |
| Sep 11, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.11% | - |
| Sep 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.02% | - |
| Sep 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.39% | - |
| Sep 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.34% | - |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.37% | - |
| Sep 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.74% | - |
| Sep 3, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.97% | - |
| Sep 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Sep 1, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.73% | - |
| Aug 31, 2026 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | -6.60% | 1,500 |
| Aug 28, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 3.31% | 140 |
| Aug 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.77% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.12% | - |
| Aug 25, 2026 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 1.80% | 222 |
| Aug 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.71% | - |
| Aug 21, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.15% | - |
| Aug 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.06% | - |
| Aug 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.98% | - |
| Aug 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.08% | - |
| Aug 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.41% | - |