EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 66.20
-0.60 (-0.90%)
At close: Dec 19, 2025
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.30% | - |
| Dec 4, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.89% | - |
| Dec 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| Dec 2, 2025 | 67.40 | 69.80 | 67.40 | 68.00 | 68.00 | 0.89% | 118 |
| Dec 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | - |
| Nov 28, 2025 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 3.65% | 4 |
| Nov 27, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Nov 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Nov 25, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.59% | 25 |
| Nov 24, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.90% | - |
| Nov 21, 2025 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 0.60% | 97 |
| Nov 20, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Nov 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 5 |
| Nov 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.52% | - |
| Nov 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Nov 13, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 300 |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | - |
| Nov 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.20% | - |
| Nov 7, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.92% | - |
| Nov 6, 2025 | 66.00 | 68.60 | 66.00 | 68.60 | 68.60 | 0.88% | 2 |
| Nov 5, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2.41% | 10 |
| Nov 4, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.06% | - |
| Nov 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.11% | 5 |
| Oct 31, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.64% | - |
| Oct 30, 2025 | 66.20 | 68.20 | 66.20 | 68.20 | 68.20 | 2.10% | 10 |
| Oct 29, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.60% | - |
| Oct 28, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% | - |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | - |
| Oct 24, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.92% | - |
| Oct 23, 2025 | 66.20 | 68.60 | 66.20 | 68.60 | 68.60 | 3.00% | 50 |
| Oct 22, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.89% | - |
| Oct 21, 2025 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | -2.04% | 25 |
| Oct 20, 2025 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 2.69% | 15 |
| Oct 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.05% | - |
| Oct 16, 2025 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 2.10% | 24 |
| Oct 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Oct 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | - |
| Oct 13, 2025 | 66.40 | 68.80 | 66.40 | 68.80 | 68.80 | 3.93% | 10 |