Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 6.43
-0.06 (-0.92%)
At close: Dec 30, 2025
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.52% | - |
| Dec 4, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.05% | - |
| Dec 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% | - |
| Dec 2, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | -0.63% | 49 |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| 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% | - |