EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 70.00
-0.60 (-0.85%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | - | 3.49% | - |
| Apr 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.99% | - |
| Apr 21, 2026 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | 2.63% | 50 |
| Apr 20, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.59% | - |
| Apr 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Apr 16, 2026 | 67.60 | 70.00 | 67.00 | 70.00 | 70.00 | 4.17% | 118 |
| Apr 15, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -2.89% | - |
| Apr 14, 2026 | 66.60 | 69.20 | 66.60 | 69.20 | 69.20 | 2.37% | 20 |
| Apr 13, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -0.59% | 25 |
| Apr 10, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 4.62% | 13 |
| Apr 9, 2026 | 67.00 | 67.00 | 63.40 | 65.00 | 65.00 | -3.56% | 101 |
| Apr 8, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | - |
| Apr 7, 2026 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | -2.01% | 140 |
| Apr 2, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.29% | - |
| Apr 1, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 69.40 | -0.29% | 150 |
| Mar 31, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.69% | 16 |
| Mar 30, 2026 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | 4.12% | 26 |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | - |
| Mar 26, 2026 | 68.20 | 69.60 | 68.20 | 69.60 | 69.60 | -2.25% | 98 |
| Mar 25, 2026 | 69.40 | 71.20 | 69.40 | 71.20 | 71.20 | 2.89% | 50 |
| Mar 24, 2026 | 67.60 | 69.20 | 67.60 | 69.20 | 69.20 | 1.76% | 85 |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| Mar 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | - |
| Mar 19, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -0.88% | 50 |
| Mar 18, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.29% | - |
| Mar 17, 2026 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 1.45% | 75 |
| Mar 16, 2026 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 2.69% | 100 |
| Mar 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 12, 2026 | 66.60 | 69.00 | 66.60 | 69.00 | 69.00 | 4.55% | 2 |
| Mar 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 10, 2026 | 68.20 | 70.00 | 67.00 | 67.00 | 67.00 | -0.30% | 59 |
| Mar 9, 2026 | 65.80 | 67.20 | 65.80 | 67.20 | 67.20 | 1.51% | 343 |
| Mar 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Mar 5, 2026 | 66.60 | 67.00 | 65.80 | 65.80 | 65.80 | -0.90% | 155 |
| Mar 4, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Mar 3, 2026 | 65.60 | 66.40 | 65.60 | 66.40 | 66.40 | 1.22% | 421 |
| Mar 2, 2026 | 66.60 | 66.60 | 65.60 | 65.60 | 65.60 | -1.50% | 18 |
| Feb 27, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | -0.60% | 25 |
| Feb 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.89% | - |
| Feb 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Feb 24, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Feb 23, 2026 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | 0.59% | 1 |
| 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% | - |