EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany flag Germany · Delayed Price · Currency is EUR
66.00
-0.20 (-0.30%)
At close: Sep 26, 2025

FRA:EBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202566.2066.2066.2066.2066.200.61%50
Sep 26, 202565.8065.8065.8065.8065.80-50
Sep 25, 202565.8065.8065.8065.8065.80-1.79%50
Sep 24, 202567.0067.2067.0067.0067.00-50
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
Aug 13, 202568.0068.0068.0068.0068.00-3.41%2
Aug 12, 202568.8070.4068.8070.4070.402.03%2
Aug 11, 202569.0069.0069.0069.0069.00-2.54%10
Aug 8, 202569.0070.8069.0070.8070.801.43%10
Aug 7, 202567.6069.8067.6069.8069.80-0.29%25
Aug 6, 202567.0070.0067.0070.0070.002.64%170
Aug 5, 202568.2068.2068.2068.2068.20-2.29%49
Aug 4, 202569.2069.8069.2069.8069.80-4.38%49
Aug 1, 202571.6073.0071.6073.0073.000.55%58
Jul 31, 202568.2072.8068.2072.6072.602.83%185
Jul 30, 202568.8070.6068.8070.6070.602.32%120
Jul 29, 202570.8070.8069.0069.0069.00-0.29%49
Jul 28, 202569.2069.2069.2069.2069.200.58%163
Jul 25, 202568.8068.8068.8068.8068.800.29%163
Jul 24, 202568.6068.6068.6068.6068.60-0.29%163
Jul 23, 202568.8068.8068.8068.8068.801.18%163
Jul 22, 202568.0068.0068.0068.0068.00-1.16%163