Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 18.90
-0.30 (-1.56%)
Last updated: Feb 20, 2026, 8:00 AM CET
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Feb 17, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.05 | 1.58% | 200 |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | 0.53% | - |
| Feb 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | -2.07% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.05 | 3.76% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | -0.53% | - |
| Feb 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | 0.54% | - |
| Feb 9, 2026 | 19.50 | 19.50 | 18.60 | 18.60 | 18.36 | -4.62% | 40 |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -0.51% | - |
| Feb 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | 2.08% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.95 | 1.59% | - |
| Feb 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.65 | 5.59% | - |
| Feb 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Jan 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | 1.72% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.17 | -3.33% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | 2.86% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | 4.17% | - |
| Jan 26, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.58 | -1.18% | 1,388 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - | - |
| Jan 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | 1.80% | - |
| Jan 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -2.91% | - |
| Jan 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | 2.99% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -8.24% | - |
| Jan 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | -0.55% | - |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | 2.23% | - |
| Jan 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 1.13% | - |
| Jan 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | -2.75% | - |
| Jan 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | 1.68% | - |
| Jan 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 5.29% | - |
| Jan 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | -0.58% | - |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | 3.64% | - |
| Jan 6, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.28 | -2.37% | 500 |
| Jan 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | 0.60% | - |
| Jan 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | -1.18% | - |
| Dec 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | - | - |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | 2.41% | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.38 | -0.60% | - |
| Dec 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.48 | -2.34% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | -1.16% | - |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.07 | -1.14% | - |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | 2.34% | - |
| Dec 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | - | - |
| Dec 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | -2.29% | - |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | 7.36% | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.09 | 3.16% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.59 | 3.95% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -1.30% | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | - | - |