Itochu Enex Co.,Ltd. (FRA:96P)
Germany · Delayed Price · Currency is EUR 9.90
+0.10 (1.02%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:96P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.51% | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Apr 20, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 3.85% | 50 |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Apr 10, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 3.74% | 222 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 1.92% | - |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.94% | - |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -1.85% | - |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Mar 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -0.95% | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -3.67% | - |
| Mar 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | - | - |
| Mar 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 2.83% | - |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | 1.90% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -4.55% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | -1.79% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | 0.90% | - |
| Feb 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 2.78% | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -3.57% | - |
| Feb 25, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.02 | 5.66% | 11 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -9.40% | - |
| Feb 23, 2026 | 10.50 | 11.70 | 10.50 | 11.70 | 11.52 | 10.38% | 100 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.95% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -2.78% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 1.94% | - |