Enea AB (publ) (FRA:EED5)
Germany · Delayed Price · Currency is EUR 4.395
-1.265 (-22.35%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:EED5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -22.35% | 100 |
| Oct 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | 100 |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | - |
| Oct 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| Oct 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% | - |
| Oct 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.24% | - |
| Oct 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% | - |
| Oct 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Oct 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.24% | - |
| Oct 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.56% | - |
| Oct 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Oct 8, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.52% | - |
| Oct 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.56% | - |
| Oct 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Oct 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | - |
| Oct 2, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.32% | - |
| Sep 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | - |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | - |
| Sep 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Sep 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Sep 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% | - |
| Sep 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Sep 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Sep 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | - |
| Sep 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% | - |
| Sep 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.06% | - |
| Sep 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.16% | - |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Sep 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.07% | - |
| Sep 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.18% | - |
| Sep 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.65% | - |
| Sep 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.54% | - |
| Sep 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.65% | - |
| Sep 4, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | - |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | - |
| Sep 2, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Sep 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.19% | - |
| Aug 31, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.08% | - |
| Aug 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.54% | - |
| Aug 27, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.17% | - |
| 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% | - |