Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
Last updated: Sep 29, 2025, 8:02 AM CET
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 3.42% | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -1.68% | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | -3.25% | - |
| Aug 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Aug 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -3.15% | - |
| Aug 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -0.78% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.33 | 5.79% | 100 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 27.37% | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | -2.06% | - |
| Aug 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | -1.52% | - |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -2.48% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -1.94% | - |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.38 | - | 64 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 1.98% | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | 2.00% | - |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | 2.56% | - |