EnergyVision NV (FRA:5Q7)
Germany · Delayed Price · Currency is EUR 16.35
-0.45 (-2.68%)
Last updated: Sep 7, 2026, 8:55 AM CET
FRA:5Q7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | - | -2.68% | - |
| 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% | - |
| Aug 14, 2026 | 14.45 | 15.00 | 14.45 | 14.95 | 14.95 | - | - |
| Aug 13, 2026 | 14.70 | 15.05 | 14.70 | 14.95 | 14.95 | - | - |
| Aug 12, 2026 | 14.60 | 15.05 | 14.60 | 14.95 | 14.95 | -0.33% | - |
| Aug 11, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -0.33% | - |
| Aug 10, 2026 | 14.65 | 15.05 | 14.65 | 15.05 | 15.05 | - | - |
| Aug 7, 2026 | 14.65 | 15.05 | 14.65 | 15.05 | 15.05 | -0.33% | - |
| Aug 6, 2026 | 14.55 | 15.10 | 14.55 | 15.10 | 15.10 | 0.33% | - |
| Aug 5, 2026 | 14.65 | 15.05 | 14.65 | 15.05 | 15.05 | - | - |
| Aug 4, 2026 | 14.50 | 15.05 | 14.50 | 15.05 | 15.05 | -0.99% | - |
| Aug 3, 2026 | 14.45 | 16.15 | 14.45 | 15.20 | 15.20 | 3.05% | 100 |
| Jul 31, 2026 | 14.25 | 14.85 | 14.25 | 14.75 | 14.75 | - | - |
| Jul 30, 2026 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 1.72% | - |
| Jul 29, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | -0.68% | - |
| Jul 28, 2026 | 14.15 | 14.65 | 14.15 | 14.60 | 14.60 | -0.34% | - |
| Jul 27, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | - | - |
| Jul 24, 2026 | 14.10 | 14.75 | 14.10 | 14.65 | 14.65 | 0.34% | - |
| Jul 23, 2026 | 14.10 | 14.75 | 14.10 | 14.60 | 14.60 | - | - |
| Jul 22, 2026 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 0.34% | - |
| Jul 21, 2026 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | -0.68% | - |
| Jul 20, 2026 | 14.10 | 14.65 | 14.10 | 14.65 | 14.65 | - | - |
| Jul 17, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | -0.68% | - |
| Jul 16, 2026 | 14.20 | 14.75 | 14.20 | 14.75 | 14.75 | -5.14% | - |
| Jul 15, 2026 | 14.25 | 15.55 | 14.25 | 15.55 | 15.55 | 5.07% | 100 |
| Jul 14, 2026 | 14.25 | 14.80 | 14.25 | 14.80 | 14.80 | 0.68% | - |
| Jul 13, 2026 | 14.15 | 14.70 | 14.15 | 14.70 | 14.70 | 1.03% | - |
| Jul 10, 2026 | 14.10 | 14.55 | 14.10 | 14.55 | 14.55 | - | - |
| Jul 9, 2026 | 14.10 | 14.60 | 14.10 | 14.55 | 14.55 | - | - |
| Jul 8, 2026 | 14.10 | 14.55 | 14.10 | 14.55 | 14.55 | -6.73% | - |
| Jul 7, 2026 | 14.00 | 15.60 | 14.00 | 15.60 | 15.60 | 7.59% | 137 |
| Jul 6, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | - | - |
| Jul 3, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 1.05% | - |
| Jul 2, 2026 | 14.05 | 15.30 | 14.05 | 14.35 | 14.35 | 1.06% | 21 |
| Jul 1, 2026 | 13.55 | 14.20 | 13.55 | 14.20 | 14.20 | 1.79% | - |
| Jun 30, 2026 | 13.25 | 13.95 | 13.25 | 13.95 | 13.95 | 1.45% | - |