EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 68.80
-1.20 (-1.71%)
At close: Jul 30, 2025, 10:00 PM CET
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | - | - | 270 |
| Jun 30, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | - | - | 330 |
| Jun 27, 2025 | 65.86 | 68.00 | 65.86 | 66.83 | - | 3.00% | 274 |
| Jun 26, 2025 | 64.50 | 65.66 | 63.91 | 64.89 | - | -1.48% | 316 |
| Jun 25, 2025 | 65.28 | 65.86 | 64.11 | 65.86 | - | 0.60% | 91 |
| Jun 24, 2025 | 66.25 | 66.25 | 65.47 | 65.47 | - | -3.15% | 76 |
| Jun 23, 2025 | 68.60 | 68.60 | 67.00 | 67.60 | - | -1.17% | 21 |
| Jun 20, 2025 | 68.00 | 69.80 | 68.00 | 68.40 | - | 0.88% | 218 |
| Jun 19, 2025 | 69.00 | 69.00 | 67.80 | 67.80 | - | -3.42% | 145 |
| Jun 18, 2025 | 70.80 | 70.80 | 70.20 | 70.20 | - | 1.45% | 2 |
| Jun 17, 2025 | 69.00 | 69.60 | 69.00 | 69.20 | - | -2.26% | 76 |
| Jun 16, 2025 | 70.60 | 70.80 | 69.00 | 70.80 | - | 1.72% | 52 |
| Jun 13, 2025 | 68.00 | 70.20 | 68.00 | 69.60 | - | -1.14% | 62 |
| Jun 12, 2025 | 70.20 | 70.40 | 70.20 | 70.40 | - | 1.73% | 63 |
| Jun 11, 2025 | 70.60 | 70.60 | 69.00 | 69.20 | - | -1.14% | 41 |
| Jun 10, 2025 | 70.60 | 70.60 | 69.60 | 70.00 | - | -0.57% | 30 |
| Jun 9, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | - | 20 |
| Jun 6, 2025 | 69.60 | 70.40 | 69.60 | 70.40 | - | 0.57% | 7 |
| Jun 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 93 |
| Jun 4, 2025 | 69.60 | 70.00 | 69.60 | 70.00 | - | 0.57% | 123 |
| Jun 3, 2025 | 71.20 | 71.20 | 69.60 | 69.60 | - | -0.29% | 112 |
| Jun 2, 2025 | 71.00 | 71.00 | 69.60 | 69.80 | - | -1.13% | 138 |
| May 30, 2025 | 71.20 | 71.20 | 70.40 | 70.60 | - | -0.28% | 8 |
| May 29, 2025 | 71.00 | 71.00 | 70.40 | 70.80 | - | 0.57% | 25 |
| May 28, 2025 | 70.20 | 70.40 | 69.60 | 70.40 | - | -2.22% | 203 |
| May 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | - | 1.41% | 45 |
| May 26, 2025 | 71.60 | 71.60 | 71.00 | 71.00 | - | -0.56% | 89 |
| May 23, 2025 | 70.20 | 72.00 | 70.20 | 71.40 | - | -0.56% | 65 |