Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 5.30
-0.06 (-1.12%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:EED5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.94% | - |
| Jul 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -14.63% | - |
| Jul 15, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | - |
| Jul 14, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% | - |
| Jul 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.95% | - |
| Jul 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.26% | - |
| Jul 9, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | - |
| Jul 8, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.04% | - |
| Jul 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Jul 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.51% | - |
| Jul 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.76% | - |
| Jul 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.20% | - |
| Jul 1, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% | - |
| Jun 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% | - |
| Jun 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.63% | - |
| Jun 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | - |
| Jun 25, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% | - |
| Jun 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% | - |
| Jun 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.62% | - |
| Jun 22, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Jun 19, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -7.01% | - |
| Jun 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% | - |
| Jun 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.27% | - |
| Jun 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.40% | - |
| Jun 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.33% | - |
| Jun 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.54% | - |
| Jun 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| Jun 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.59% | - |
| Jun 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.05% | - |
| Jun 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -5.45% | - |
| Jun 5, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.25% | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | - |
| 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% | - |