EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 69.80
-1.20 (-1.69%)
Feb 19, 2026, 3:26 PM EST
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 68.20 | 70.20 | 68.20 | 70.20 | 70.20 | 3.24% | 82 |
| Jan 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | - |
| Jan 14, 2026 | 67.40 | 69.60 | 67.40 | 69.60 | 69.60 | - | 20 |
| Jan 13, 2026 | 67.60 | 69.60 | 67.60 | 69.60 | 69.60 | 2.05% | 30 |
| Jan 12, 2026 | 68.00 | 68.80 | 68.00 | 68.20 | 68.20 | 1.49% | 88 |
| Jan 9, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.18% | - |
| Jan 8, 2026 | 66.80 | 68.00 | 66.80 | 68.00 | 68.00 | 2.10% | 55 |
| Jan 7, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.19% | - |
| Jan 6, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.75% | - |
| Jan 5, 2026 | 66.60 | 68.80 | 66.60 | 68.60 | 68.60 | -0.58% | 145 |
| Jan 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.29% | 100 |
| Dec 30, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.76% | - |
| Dec 29, 2025 | 68.40 | 68.40 | 68.00 | 68.00 | 68.00 | 0.59% | 45 |
| Dec 23, 2025 | 66.20 | 67.80 | 66.20 | 67.60 | 67.60 | 0.90% | 18 |
| Dec 22, 2025 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 1.21% | 42 |
| Dec 19, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | -0.90% | 24 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | -3.19% | 227 |
| Dec 17, 2025 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 4.23% | 74 |
| Dec 16, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | - |
| Dec 15, 2025 | 66.00 | 66.80 | 66.00 | 66.80 | 66.80 | - | 60 |
| Dec 12, 2025 | 64.80 | 66.80 | 64.80 | 66.80 | 66.80 | 1.52% | 30 |
| Dec 11, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.66% | - |
| Dec 10, 2025 | 66.60 | 67.60 | 66.60 | 67.60 | 67.60 | -1.46% | 97 |
| Dec 9, 2025 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 2.69% | 4 |
| Dec 8, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.30% | - |