Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 5.13
+0.07 (1.38%)
At close: Mar 27, 2026
FRA:EED5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.38% | - |
| Mar 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00% | - |
| Mar 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.30% | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.48% | - |
| Mar 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.80% | - |
| Mar 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.04% | - |
| Mar 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Mar 18, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.81% | - |
| Mar 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Mar 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% | - |
| Mar 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.22% | - |
| Mar 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Mar 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Mar 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.29% | - |
| Mar 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.45% | - |
| Mar 5, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.66% | - |
| Mar 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.34% | - |
| Mar 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% | - |
| Mar 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.34% | - |
| Feb 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Feb 26, 2026 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 3.33% | 977 |
| Feb 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.08% | - |
| Feb 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| 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% | - |