Energoaparatura SA (FRA:68D)
Germany · Delayed Price · Currency is EUR 0.7750
+0.0200 (2.65%)
Last updated: Feb 23, 2026, 8:12 AM CET
Energoaparatura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2.65% | - |
| Feb 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Feb 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Feb 16, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Feb 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Feb 11, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Feb 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Feb 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Feb 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | - |
| Feb 3, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.36% | - |
| Feb 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Jan 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Jan 28, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Jan 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Jan 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Jan 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Jan 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Jan 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Jan 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 12.03% | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.00% | - |
| Dec 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | - |
| Dec 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.34% | - |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.96% | - |
| Dec 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Dec 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.24% | - |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Dec 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | - |
| Dec 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |