Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 17.70
+0.30 (1.72%)
At close: Jan 30, 2026
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Jan 26, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | -1.18% | 1,388 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jan 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jan 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -8.24% | - |
| Jan 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Jan 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jan 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Jan 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jan 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| Jan 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Jan 6, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -2.37% | 500 |
| Jan 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jan 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Dec 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.36% | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.76% | - |
| Dec 3, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | 40 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| 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% | - |