Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 6.34
+0.28 (4.62%)
At close: Nov 28, 2025
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.62% | - |
| Nov 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | - |
| Nov 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Nov 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.85% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.67% | - |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.54% | - |
| Nov 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.31% | - |
| Nov 18, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.61% | - |
| Nov 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.58% | - |
| Nov 14, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.64% | - |
| Nov 13, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | - |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | - |
| Nov 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.80% | - |
| Nov 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% | - |
| Nov 7, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | - |
| Nov 6, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.06% | - |
| Nov 5, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.10% | - |
| Nov 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.37% | - |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.47% | - |
| Oct 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Oct 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.53% | - |
| Oct 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Oct 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -10.17% | - |
| Oct 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% | - |
| Oct 22, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% | - |
| Oct 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | - |
| Oct 20, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.82% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.24% | - |
| Oct 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.47% | - |
| Oct 15, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | - |
| Oct 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% | - |
| Oct 13, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.45% | - |
| Oct 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% | - |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| Oct 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| Oct 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Oct 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.99% | - |
| Oct 2, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.14% | - |
| Oct 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.10% | - |
| Sep 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.15% | - |
| Sep 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.76% | - |
| Sep 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% | - |
| Sep 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.64% | - |
| Sep 24, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.74% | - |
| Sep 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |