Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 15.50
+0.10 (0.65%)
At close: Nov 28, 2025
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | 3.29% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | -3.18% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | -5.42% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | -13.54% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 18.80 | 19.20 | 18.88 | -5.88% | 1,400 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -1.92% | - |
| Nov 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | 0.97% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 1.98% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -1.94% | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 1.98% | - |
| Nov 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | 1.00% | - |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 0.50% | - |
| Nov 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -0.50% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -0.99% | - |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -1.94% | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -0.96% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | -0.95% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | -1.85% | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | 4.85% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -2.83% | - |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 2.91% | - |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 0.98% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -0.98% | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -2.86% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | - | - |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 2.91% | - |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -2.83% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | - | - |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | - | - |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 1.92% | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | -0.95% | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -4.55% | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 0.92% | - |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.44 | -2.68% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.03 | 1.82% | - |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | -5.17% | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.82 | -4.13% | - |