Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
At close: Sep 9, 2025
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | 100 |
| Sep 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 100 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.67% | 100 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | - |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3.42% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | 100 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 100 |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -3.33% | 100 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1.69% | 100 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -0.84% | - |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.65% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 100 |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 100 |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3.45% | 100 |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -1.69% | 100 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -2.48% | 100 |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | 100 |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3.42% | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.68% | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -3.25% | 100 |
| Aug 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | 100 |
| Aug 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -3.15% | 100 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | 100 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | - | 5.79% | 100 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 27.37% | 64 |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -2.06% | 64 |
| Aug 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -1.52% | 64 |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -2.48% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 64 |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | - | - | 64 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | 228 |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | 228 |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2.00% | - |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2.56% | 228 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -1.52% | 228 |
| Jul 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 7.03% | 228 |
| Jul 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.09% | 228 |
| Jul 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -5.18% | 228 |
| Jul 15, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | - | 0.52% | 228 |
| Jul 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.52% | 100 |
| Jul 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 3.76% | 100 |
| Jul 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 100 |
| Jul 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 3.95% | - |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -2.75% | 100 |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 100 |
| Jul 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | 100 |
| Jul 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.69% | - |
| Jul 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 5.33% | - |