Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 8.05
+0.02 (0.25%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:EED5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.19% | - |
| Jun 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.99% | - |
| Jun 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% | - |
| May 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | - |
| May 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.77% | - |
| May 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.72% | - |
| May 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | - |
| May 25, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.22% | - |
| May 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.37% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| May 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.66% | - |
| May 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.82% | - |
| May 18, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.92% | - |
| May 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.12% | - |
| May 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| May 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% | - |
| May 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | - |
| May 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.24% | - |
| May 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% | - |
| May 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | - |
| May 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.48% | - |
| May 4, 2026 | 7.33 | 7.43 | 7.33 | 7.43 | 7.43 | 6.45% | 34 |
| Apr 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.31% | - |
| Apr 29, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% | - |
| Apr 28, 2026 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | - | 141 |
| Apr 27, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | -1.71% | 150 |
| Apr 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 12.86% | - |
| Apr 23, 2026 | 6.02 | 6.22 | 6.02 | 6.22 | 6.22 | 4.71% | 250 |
| Apr 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Apr 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | - |
| Apr 20, 2026 | 5.85 | 5.96 | 5.85 | 5.96 | 5.96 | 6.24% | 172 |
| Apr 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Apr 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.43% | - |
| Apr 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.04% | - |
| Apr 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | - |
| Apr 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% | - |
| Apr 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.91% | - |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% | - |
| Apr 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.98% | - |
| Apr 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Apr 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Apr 1, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.82% | - |
| Mar 31, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.10% | - |
| Mar 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.02% | - |
| 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% | - |