EnergyVision NV (FRA:5Q7)
Germany · Delayed Price · Currency is EUR 17.10
-0.15 (-0.87%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5Q7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.45 | 17.20 | 16.45 | 17.10 | 17.10 | -0.87% | 300 |
| Oct 22, 2026 | 16.60 | 17.30 | 16.60 | 17.25 | 17.25 | -0.29% | - |
| Oct 21, 2026 | 16.80 | 17.45 | 16.80 | 17.30 | 17.30 | -0.29% | - |
| Oct 20, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | -1.14% | - |
| Oct 19, 2026 | 17.05 | 17.70 | 17.05 | 17.55 | 17.55 | -1.96% | - |
| Oct 16, 2026 | 17.25 | 18.00 | 17.25 | 17.90 | 17.90 | -0.83% | - |
| Oct 15, 2026 | 16.80 | 18.05 | 16.80 | 18.05 | 18.05 | 3.44% | - |
| Oct 14, 2026 | 16.45 | 17.45 | 16.45 | 17.45 | 17.45 | 2.35% | - |
| Oct 13, 2026 | 16.35 | 17.05 | 16.35 | 17.05 | 17.05 | - | - |
| Oct 12, 2026 | 16.30 | 17.05 | 16.30 | 17.05 | 17.05 | 0.89% | - |
| Oct 9, 2026 | 16.30 | 17.00 | 16.30 | 16.90 | 16.90 | -0.29% | - |
| Oct 8, 2026 | 16.30 | 16.95 | 16.30 | 16.95 | 16.95 | 1.19% | - |
| Oct 7, 2026 | 16.65 | 17.00 | 16.65 | 16.75 | 16.75 | -2.33% | - |
| Oct 6, 2026 | 16.35 | 17.15 | 16.35 | 17.15 | 17.15 | 0.88% | - |
| Oct 5, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 1.19% | - |
| Oct 2, 2026 | 16.55 | 17.00 | 16.55 | 16.80 | 16.80 | -1.18% | - |
| Oct 1, 2026 | 16.35 | 17.00 | 16.35 | 17.00 | 17.00 | 0.89% | - |
| Sep 30, 2026 | 16.45 | 16.90 | 16.45 | 16.85 | 16.85 | -0.88% | - |
| Sep 29, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -0.29% | - |
| Sep 28, 2026 | 16.45 | 17.05 | 16.45 | 17.05 | 17.05 | -0.29% | - |
| Sep 25, 2026 | 16.65 | 17.10 | 16.65 | 17.10 | 17.10 | -0.29% | - |
| Sep 24, 2026 | 16.60 | 17.15 | 16.60 | 17.15 | 17.15 | 0.29% | - |
| Sep 23, 2026 | 16.65 | 17.15 | 16.65 | 17.10 | 17.10 | 0.29% | - |
| Sep 22, 2026 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 0.89% | - |
| Sep 21, 2026 | 16.15 | 17.00 | 16.15 | 16.90 | 16.90 | 2.11% | - |
| Sep 18, 2026 | 16.00 | 16.60 | 16.00 | 16.55 | 16.55 | -0.30% | - |
| Sep 17, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 0.30% | - |
| Sep 16, 2026 | 15.95 | 16.55 | 15.95 | 16.55 | 16.55 | - | - |
| Sep 15, 2026 | 16.00 | 16.60 | 16.00 | 16.55 | 16.55 | -0.60% | - |
| Sep 14, 2026 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | -0.30% | - |
| Sep 11, 2026 | 16.10 | 16.75 | 16.10 | 16.70 | 16.70 | 0.30% | - |
| Sep 10, 2026 | 16.00 | 16.65 | 16.00 | 16.65 | 16.65 | -0.30% | - |
| Sep 9, 2026 | 16.05 | 16.70 | 16.05 | 16.70 | 16.70 | -0.30% | - |
| Sep 8, 2026 | 16.05 | 16.90 | 16.05 | 16.75 | 16.75 | -1.47% | - |
| Sep 7, 2026 | 16.35 | 17.00 | 16.35 | 17.00 | 17.00 | 1.19% | - |
| Sep 4, 2026 | 15.45 | 17.50 | 15.45 | 16.80 | 16.80 | 5.33% | 300 |
| Sep 3, 2026 | 14.50 | 15.95 | 14.50 | 15.95 | 15.95 | 6.33% | - |
| Sep 2, 2026 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 1.01% | - |
| Sep 1, 2026 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | -0.67% | - |
| Aug 31, 2026 | 15.90 | 15.90 | 14.40 | 14.95 | 14.95 | 0.34% | 100 |
| Aug 28, 2026 | 14.35 | 15.05 | 14.35 | 14.90 | 14.90 | - | - |
| Aug 27, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | - | - |
| Aug 26, 2026 | 14.35 | 14.90 | 14.35 | 14.90 | 14.90 | 0.34% | - |
| Aug 25, 2026 | 14.55 | 14.90 | 14.55 | 14.85 | 14.85 | - | - |
| Aug 24, 2026 | 14.40 | 14.90 | 14.40 | 14.85 | 14.85 | -0.34% | - |
| Aug 21, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 0.34% | - |
| Aug 20, 2026 | 14.40 | 14.90 | 14.40 | 14.85 | 14.85 | - | - |
| Aug 19, 2026 | 14.45 | 14.90 | 14.45 | 14.85 | 14.85 | -0.67% | - |
| Aug 18, 2026 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | -0.66% | - |
| Aug 17, 2026 | 14.45 | 15.05 | 14.45 | 15.05 | 15.05 | 0.67% | - |