EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 69.80
+1.00 (1.45%)
Last updated: Sep 9, 2025, 5:36 PM CET
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.00 | 70.20 | 69.40 | 69.80 | - | 1.45% | 159 |
| Sep 8, 2025 | 69.60 | 69.80 | 68.80 | 68.80 | - | 1.47% | 287 |
| Sep 5, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | -0.59% | 11 |
| Sep 4, 2025 | 70.40 | 70.40 | 67.20 | 68.20 | - | -2.57% | 415 |
| Sep 3, 2025 | 70.20 | 70.20 | 70.00 | 70.00 | - | -0.57% | 61 |
| Sep 2, 2025 | 70.40 | 70.40 | 70.00 | 70.40 | - | 0.28% | 55 |
| Sep 1, 2025 | 69.40 | 70.20 | 69.20 | 70.20 | - | 1.74% | 177 |
| Aug 29, 2025 | 67.60 | 69.40 | 67.60 | 69.00 | - | 0.29% | 88 |
| Aug 28, 2025 | 68.60 | 68.80 | 68.20 | 68.80 | - | 0.58% | 5 |
| Aug 27, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | - | 0.59% | 166 |
| Aug 26, 2025 | 68.80 | 69.00 | 68.00 | 68.00 | - | -0.58% | 166 |
| Aug 25, 2025 | 68.80 | 71.00 | 68.20 | 68.40 | - | -0.29% | 630 |
| Aug 22, 2025 | 68.00 | 70.20 | 67.20 | 68.60 | - | 2.08% | 539 |
| Aug 21, 2025 | 68.20 | 68.20 | 66.60 | 67.20 | - | -0.30% | 115 |
| Aug 20, 2025 | 68.20 | 68.40 | 67.00 | 67.40 | - | 1.20% | 201 |
| Aug 19, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | - | -2.63% | 66 |
| Aug 18, 2025 | 69.80 | 69.80 | 66.40 | 68.40 | - | 0.59% | 654 |
| Aug 15, 2025 | 68.20 | 68.20 | 68.00 | 68.00 | - | -0.87% | 57 |
| Aug 14, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | - | - | 17 |
| Aug 13, 2025 | 67.60 | 69.00 | 67.60 | 68.60 | - | -0.29% | 15 |
| Aug 12, 2025 | 70.20 | 70.20 | 68.80 | 68.80 | - | -1.71% | 680 |
| Aug 11, 2025 | 71.60 | 71.60 | 70.00 | 70.00 | - | -0.28% | 435 |
| Aug 8, 2025 | 69.20 | 71.20 | 69.20 | 70.20 | - | 0.86% | 224 |
| Aug 7, 2025 | 69.20 | 69.80 | 69.00 | 69.60 | - | 1.75% | 89 |
| Aug 6, 2025 | 68.20 | 69.40 | 68.00 | 68.40 | - | 1.18% | 100 |
| Aug 5, 2025 | 68.00 | 68.00 | 67.00 | 67.60 | - | -2.31% | 168 |
| Aug 4, 2025 | 71.20 | 71.80 | 68.00 | 69.20 | - | -3.62% | 546 |
| Aug 1, 2025 | 74.80 | 74.80 | 71.80 | 71.80 | - | -2.18% | 648 |
| Jul 31, 2025 | 70.40 | 74.00 | 70.00 | 73.40 | - | 6.69% | 1,707 |
| Jul 30, 2025 | 70.00 | 72.00 | 68.80 | 68.80 | - | -1.71% | 606 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | - | - | 13 |
| Jul 28, 2025 | 69.80 | 70.80 | 68.00 | 70.00 | - | 0.29% | 268 |
| Jul 25, 2025 | 68.80 | 71.00 | 68.80 | 69.80 | - | -0.57% | 303 |
| Jul 24, 2025 | 69.00 | 70.60 | 69.00 | 70.20 | - | -0.85% | 161 |
| Jul 23, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | - | - | 1,132 |
| Jul 22, 2025 | 68.40 | 70.80 | 68.40 | 70.80 | - | 5.67% | 172 |
| Jul 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 688 |
| Jul 18, 2025 | 69.20 | 69.20 | 67.00 | 67.00 | - | -1.18% | 335 |
| Jul 17, 2025 | 67.40 | 67.80 | 67.40 | 67.80 | - | -1.74% | 1 |
| Jul 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 818 |
| Jul 15, 2025 | 66.40 | 69.60 | 66.00 | 69.00 | - | 4.55% | 387 |
| Jul 14, 2025 | 69.60 | 69.60 | 65.80 | 66.00 | - | -4.62% | 322 |
| Jul 11, 2025 | 68.60 | 69.20 | 68.60 | 69.20 | - | 0.87% | 41 |
| Jul 10, 2025 | 68.20 | 69.80 | 68.00 | 68.60 | - | -0.58% | 321 |
| Jul 9, 2025 | 68.60 | 69.80 | 68.00 | 69.00 | - | -1.43% | 239 |
| Jul 8, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | - | 1.45% | 385 |
| Jul 7, 2025 | 67.20 | 69.40 | 67.20 | 69.00 | - | 2.99% | 178 |
| Jul 4, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | - | -2.90% | 108 |
| Jul 3, 2025 | 67.60 | 69.00 | 67.60 | 69.00 | - | 5.50% | 258 |
| Jul 2, 2025 | 70.80 | 70.80 | 65.40 | 65.40 | - | -2.14% | 830 |