EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 66.20
0.00 (0.00%)
At close: Oct 23, 2026
FRA:EBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Oct 22, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.19% | - |
| Oct 21, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 1.21% | - |
| Oct 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Oct 19, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.65% | - |
| Oct 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.16% | 13 |
| Oct 15, 2026 | 66.60 | 68.80 | 66.60 | 68.80 | 68.80 | 3.61% | 15 |
| Oct 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.30% | - |
| Oct 13, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | - |
| Oct 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% | - |
| Oct 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Oct 7, 2026 | 67.20 | 67.40 | 67.20 | 67.40 | 67.40 | 0.30% | 1 |
| Oct 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -2.33% | - |
| Oct 5, 2026 | 67.20 | 68.80 | 67.20 | 68.80 | 68.80 | 1.18% | 30 |
| Oct 2, 2026 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 1.80% | 10 |
| Oct 1, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.91% | - |
| Sep 30, 2026 | 67.60 | 68.80 | 67.60 | 68.80 | 68.80 | 0.88% | 1 |
| Sep 29, 2026 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | 0.89% | 12 |
| Sep 28, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Sep 25, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Sep 24, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.30% | - |
| Sep 23, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.59% | - |
| Sep 22, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Sep 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.30% | - |
| Sep 18, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -2.61% | - |
| Sep 17, 2026 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 3.60% | 2 |
| Sep 16, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.30% | - |
| Sep 15, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.60% | - |
| Sep 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.78% | - |
| Sep 11, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Sep 10, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | - |
| Sep 9, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Sep 8, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | - |
| Sep 7, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | - |
| Sep 4, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.88% | - |
| Sep 3, 2026 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | -1.72% | - |
| Sep 2, 2026 | 67.80 | 69.60 | 67.80 | 69.60 | 69.60 | 0.58% | 100 |
| Sep 1, 2026 | 68.00 | 69.20 | 68.00 | 69.20 | 69.20 | -0.57% | 70 |
| Aug 31, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.65% | 200 |
| Aug 28, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Aug 27, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.20% | - |
| Aug 26, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.48% | - |
| Aug 25, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Aug 24, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.32% | - |
| Aug 21, 2026 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 2.37% | 73 |
| Aug 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.59% | - |
| Aug 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Aug 18, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -3.17% | - |
| Aug 17, 2026 | 69.20 | 69.40 | 68.80 | 69.40 | 69.40 | 3.27% | 130 |