EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 68.20
-1.60 (-2.29%)
Last updated: Jul 28, 2026, 5:35 PM CET
FRA:EBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | 1 |
| Jul 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Jul 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Jul 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.18% | - |
| Jul 21, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Jul 20, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Jul 17, 2026 | 67.80 | 67.80 | 67.40 | 67.40 | 67.40 | -2.03% | 90 |
| Jul 16, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.29% | - |
| Jul 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jul 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | - |
| Jul 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | - |
| Jul 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Jul 9, 2026 | 68.80 | 70.20 | 68.80 | 70.00 | 70.00 | 1.16% | 70 |
| Jul 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.87% | - |
| Jul 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Jul 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.82% | - |
| Jul 3, 2026 | 69.40 | 70.80 | 69.40 | 70.80 | 70.80 | 4.73% | 20 |
| Jul 2, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Jul 1, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | - |
| Jun 30, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.15% | 20 |
| Jun 29, 2026 | 67.40 | 69.80 | 67.40 | 69.80 | 69.80 | 0.58% | 21 |
| Jun 26, 2026 | 67.60 | 69.40 | 67.60 | 69.40 | 69.40 | 0.87% | 20 |
| Jun 25, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 2.08% | 100 |
| Jun 24, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.75% | - |
| Jun 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Jun 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.82% | - |
| Jun 19, 2026 | 70.00 | 70.80 | 70.00 | 70.80 | 70.80 | 1.43% | 150 |
| Jun 18, 2026 | 67.60 | 69.80 | 67.60 | 69.80 | 69.80 | 1.16% | 30 |
| Jun 17, 2026 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 1.47% | 316 |
| Jun 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.41% | 25 |
| Jun 15, 2026 | 66.60 | 66.60 | 66.40 | 66.40 | 66.40 | -1.78% | 120 |
| Jun 12, 2026 | 66.60 | 67.60 | 66.60 | 67.60 | 67.60 | 0.60% | 350 |
| Jun 11, 2026 | 68.60 | 68.60 | 67.20 | 67.20 | 67.20 | -2.33% | 50 |
| Jun 10, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.71% | - |
| Jun 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.16% | 150 |
| Jun 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.87% | - |
| Jun 5, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.44% | - |
| Jun 4, 2026 | 68.40 | 69.60 | 68.40 | 69.60 | 69.60 | -0.57% | 50 |
| Jun 3, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.94% | 26 |
| Jun 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.73% | - |
| Jun 1, 2026 | 69.20 | 69.20 | 68.00 | 69.20 | 69.20 | 2.67% | 1,832 |
| May 29, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| May 28, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| May 27, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| May 26, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.59% | - |
| May 25, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.59% | - |
| May 22, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.30% | - |
| May 21, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| May 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| May 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.58% | - |