Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 7.02
+0.80 (12.86%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:EED5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |