Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 5.51
-0.24 (-4.17%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:EED5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.05% | - |
| Aug 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.29% | - |
| Aug 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Aug 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% | - |
| Aug 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Aug 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Aug 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.77% | - |
| Aug 14, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | - |
| Aug 13, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.42% | - |
| Aug 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.07% | - |
| Aug 11, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Aug 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | - |
| Aug 6, 2026 | 5.50 | 5.74 | 5.50 | 5.74 | 5.74 | 3.99% | 1,055 |
| Aug 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 3.56% | - |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Aug 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.96% | - |
| Jul 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.79% | - |
| Jul 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Jul 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Jul 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.71% | - |
| Jul 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | - |
| Jul 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.29% | - |
| Jul 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.14% | - |
| Jul 22, 2026 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | -0.58% | 450 |
| Jul 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.45% | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | - |
| 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% | - |