EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany flag Germany · Delayed Price · Currency is EUR
67.20
-0.60 (-0.88%)
At close: Oct 22, 2025

FRA:EBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202566.6066.6066.6066.6066.60-0.89%25
Oct 21, 202566.6067.2066.6067.2067.20-2.04%25
Oct 20, 202567.0068.6067.0068.6068.602.69%15
Oct 17, 202566.8066.8066.8066.8066.80-2.05%24
Oct 16, 202566.8068.2066.8068.2068.202.10%24
Oct 15, 202566.8066.8066.8066.8066.80-0.30%10
Oct 14, 202567.0067.0067.0067.0067.00-2.62%10
Oct 13, 202566.4068.8066.4068.8068.803.93%10
Oct 10, 202566.2066.2066.2066.2066.20-1.49%4
Oct 9, 202567.2067.2067.2067.2067.20-1.18%4
Oct 8, 202566.4068.0066.4068.0068.000.59%4
Oct 7, 202567.6067.6067.6067.6067.60-0.29%-
Oct 6, 202567.8067.8067.8067.8067.800.89%214
Oct 3, 202568.0068.0067.2067.2067.20-6
Oct 2, 202567.2067.2067.2067.2067.200.90%131
Oct 1, 202566.6066.6066.6066.6066.603.10%60
Sep 30, 202564.6064.6064.6064.6064.60-2.42%30
Sep 29, 202566.2066.2066.2066.2066.200.61%269
Sep 26, 202565.8065.8065.8065.8065.80-244
Sep 25, 202565.8065.8065.8065.8065.80-1.79%214
Sep 24, 202567.0067.2067.0067.0067.00-308
Sep 23, 202567.0067.0067.0067.0067.00-2.62%80
Sep 22, 202567.6068.8067.6068.8068.802.08%80
Sep 19, 202566.6067.4066.6067.4067.40-10
Sep 18, 202567.4067.4067.4067.4067.40-0.59%25
Sep 17, 202567.8067.8067.8067.8067.80-0.59%25
Sep 16, 202568.2068.2068.2068.2068.202.10%25
Sep 15, 202566.8066.8066.8066.8066.800.91%25
Sep 12, 202566.2066.2066.2066.2066.20-3.50%25
Sep 11, 202568.0068.6068.0068.6068.60-25
Sep 10, 202568.6068.6068.6068.6068.60-0.58%176
Sep 9, 202569.0069.0069.0069.0069.001.77%176
Sep 8, 202567.8067.8067.8067.8067.80-0.29%176
Sep 5, 202568.2069.6068.0068.0068.00-1.16%176
Sep 4, 202568.8068.8068.8068.8068.80-0.58%24
Sep 3, 202569.2069.2069.2069.2069.200.29%24
Sep 2, 202569.0069.0069.0069.0069.00-24
Sep 1, 202568.2069.0068.2069.0069.00-1.43%24
Aug 29, 202567.8070.0067.8070.0070.002.04%100
Aug 28, 202568.6068.6068.6068.6068.600.88%340
Aug 27, 202568.0068.0068.0068.0068.00-1.45%340
Aug 26, 202569.0069.0069.0069.0069.00-1.15%340
Aug 25, 202569.0069.8069.0069.8069.802.65%300
Aug 22, 202567.2068.0067.2068.0068.001.19%30
Aug 21, 202567.2067.2067.2067.2067.20-1.18%5
Aug 20, 202568.0068.0068.0068.0068.001.19%5
Aug 19, 202567.2067.2067.2067.2067.20-0.30%2
Aug 18, 202567.4067.4067.4067.4067.40-0.88%2
Aug 15, 202568.0068.0068.0068.0068.00-2
Aug 14, 202568.0068.0068.0068.0068.00-2