Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
At close: Oct 23, 2025
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 100 |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 100 |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 100 |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 100 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 100 |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 100 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 100 |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 100 |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 100 |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 100 |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 100 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 100 |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 100 |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 100 |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 100 |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 100 |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 2,812 |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | 100 |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | 100 |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 100 |
| Sep 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | 100 |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 100 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 100 |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 100 |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 100 |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 100 |
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 100 |
| Sep 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 100 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 100 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 100 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | 100 |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 100 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 100 |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | 100 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 100 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 100 |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | 100 |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 3.45% | - |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | -1.69% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -2.48% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | - | - |