Itochu Enex Co.,Ltd. (FRA:96P)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:96P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jun 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| May 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| May 25, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 15 |
| May 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| May 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| May 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| May 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| May 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Apr 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | - |
| Apr 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Apr 23, 2026 | 9.80 | 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 | 0.85% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - | - |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 1.92% | - |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 0.97% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -1.90% | - |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | -0.94% | - |