Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 5.42
+0.06 (1.12%)
At close: Feb 20, 2026
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.12% | - |
| Feb 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Feb 18, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% | - |
| Feb 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Feb 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | - |
| Feb 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.63% | - |
| Feb 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% | - |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Feb 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | - |
| Feb 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -4.30% | - |
| Feb 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | - |
| Feb 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Feb 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | - |
| Feb 2, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -7.93% | - |
| Jan 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.30% | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | - |
| Jan 28, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Jan 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.51% | - |
| Jan 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% | - |
| Jan 23, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.99% | - |
| Jan 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Jan 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% | - |
| Jan 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% | - |
| Jan 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jan 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.76% | - |
| Jan 15, 2026 | 7.42 | 7.56 | 7.42 | 7.56 | 7.56 | 1.89% | 20 |
| Jan 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Jan 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.06% | - |
| Jan 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.14% | - |
| Jan 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Jan 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.80% | - |
| Jan 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | - |
| Jan 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.49% | - |
| Jan 5, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | - |
| Jan 2, 2026 | 6.72 | 6.89 | 6.71 | 6.89 | 6.89 | 7.15% | 61 |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.92% | - |
| Dec 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.51% | - |
| Dec 23, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.29% | - |
| Dec 22, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.98% | - |
| Dec 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Dec 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.16% | - |
| Dec 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.01% | - |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | - |
| Dec 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | - |
| Dec 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.67% | - |
| Dec 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% | - |
| Dec 9, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |