EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany · Delayed Price · Currency is EUR 68.00
-1.20 (-1.73%)
At close: Jun 2, 2026
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2.05% | 2 |
| May 15, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.16% | - |
| May 14, 2026 | 68.40 | 69.20 | 68.40 | 69.20 | 69.20 | 1.76% | 8 |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| May 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | 30 |
| May 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.45% | - |
| May 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.30 | 1.47% | - |
| May 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | -0.29% | 10 |
| May 5, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.52 | 0.29% | - |
| May 4, 2026 | 68.20 | 68.20 | 68.00 | 68.00 | 66.32 | -0.29% | 21 |
| Apr 30, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.52 | 0.59% | - |
| Apr 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 66.13 | -1.17% | - |
| Apr 28, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 66.91 | 0.29% | - |
| Apr 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | - | - |
| Apr 24, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | -0.29% | - |
| Apr 23, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 66.91 | -0.29% | - |
| Apr 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 67.10 | -1.99% | - |
| Apr 21, 2026 | 69.20 | 70.20 | 69.20 | 70.20 | 68.47 | 2.63% | 50 |
| Apr 20, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | 0.59% | - |
| Apr 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | -2.86% | - |
| Apr 16, 2026 | 67.60 | 70.00 | 67.00 | 70.00 | 68.28 | 4.17% | 118 |
| Apr 15, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.54 | -2.89% | - |
| Apr 14, 2026 | 66.60 | 69.20 | 66.60 | 69.20 | 67.50 | 2.37% | 20 |
| Apr 13, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 65.93 | -0.59% | 25 |
| Apr 10, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 66.32 | 4.62% | 13 |
| Apr 9, 2026 | 67.00 | 67.00 | 63.40 | 65.00 | 63.40 | -3.56% | 101 |
| Apr 8, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.74 | -1.17% | - |
| Apr 7, 2026 | 69.00 | 69.00 | 68.20 | 68.20 | 66.52 | -2.01% | 140 |
| Apr 2, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 67.89 | 0.29% | - |
| Apr 1, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 67.69 | -0.29% | 150 |
| Mar 31, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 67.89 | -1.69% | 16 |
| Mar 30, 2026 | 69.40 | 70.80 | 69.40 | 70.80 | 69.06 | 4.12% | 26 |
| Mar 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | -2.30% | - |
| Mar 26, 2026 | 68.20 | 69.60 | 68.20 | 69.60 | 67.89 | -2.25% | 98 |
| Mar 25, 2026 | 69.40 | 71.20 | 69.40 | 71.20 | 69.45 | 2.89% | 50 |
| Mar 24, 2026 | 67.60 | 69.20 | 67.60 | 69.20 | 67.50 | 1.76% | 85 |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | -0.29% | - |
| Mar 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.52 | 0.89% | - |