EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 68.00
-1.60 (-2.30%)
At close: Mar 27, 2026
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | - |
| Mar 26, 2026 | 68.20 | 69.60 | 68.20 | 69.60 | 69.60 | -2.25% | 98 |
| Mar 25, 2026 | 69.40 | 71.20 | 69.40 | 71.20 | 71.20 | 2.89% | 50 |
| Mar 24, 2026 | 67.60 | 69.20 | 67.60 | 69.20 | 69.20 | 1.76% | 85 |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| Mar 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | - |
| Mar 19, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -0.88% | 50 |
| Mar 18, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.29% | - |
| Mar 17, 2026 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 1.45% | 75 |
| Mar 16, 2026 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 2.69% | 100 |
| Mar 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 12, 2026 | 66.60 | 69.00 | 66.60 | 69.00 | 69.00 | 4.55% | 2 |
| Mar 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 10, 2026 | 68.20 | 70.00 | 67.00 | 67.00 | 67.00 | -0.30% | 59 |
| Mar 9, 2026 | 65.80 | 67.20 | 65.80 | 67.20 | 67.20 | 1.51% | 343 |
| Mar 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Mar 5, 2026 | 66.60 | 67.00 | 65.80 | 65.80 | 65.80 | -0.90% | 155 |
| Mar 4, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Mar 3, 2026 | 65.60 | 66.40 | 65.60 | 66.40 | 66.40 | 1.22% | 421 |
| Mar 2, 2026 | 66.60 | 66.60 | 65.60 | 65.60 | 65.60 | -1.50% | 18 |
| Feb 27, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | -0.60% | 25 |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.89% | - |
| Feb 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Feb 24, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Feb 23, 2026 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 0.59% | 1 |
| Feb 20, 2026 | 68.20 | 68.20 | 67.80 | 67.80 | 67.80 | -2.87% | 30 |
| Feb 19, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.69% | - |
| Feb 18, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | -1.11% | 7 |
| Feb 17, 2026 | 68.80 | 71.80 | 68.80 | 71.80 | 71.80 | 4.36% | 1 |
| Feb 16, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.43% | - |
| Feb 13, 2026 | 68.00 | 69.80 | 68.00 | 69.80 | 69.80 | 2.65% | 1 |
| Feb 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| Feb 11, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | - |
| Feb 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| Feb 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.14% | 5 |
| Feb 6, 2026 | 71.40 | 71.40 | 70.20 | 70.20 | 70.20 | 0.86% | 63 |
| Feb 5, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | - |
| Feb 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.57% | - |
| Feb 3, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -2.52% | - |
| Feb 2, 2026 | 68.80 | 71.60 | 68.80 | 71.40 | 71.40 | 5.62% | 233 |
| Jan 30, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.88% | - |
| Jan 29, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.19% | - |
| Jan 28, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| Jan 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jan 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.19% | - |
| Jan 23, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | - |
| Jan 22, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Jan 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.30% | - |
| Jan 20, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.59% | - |
| Jan 19, 2026 | 68.80 | 69.40 | 68.00 | 69.40 | 69.40 | -1.14% | 163 |