Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 15.00
+0.60 (4.17%)
At close: Mar 27, 2026
FRA:EGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Mar 18, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 4.79% | 550 |
| Mar 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 12, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -4.58% | 150 |
| Mar 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | 260 |
| Mar 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Feb 27, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1.10% | 100 |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Feb 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Feb 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 23, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 1.06% | 120 |
| 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% | - |