Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 18.60
+0.40 (2.20%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Aug 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Aug 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.28% | - |
| Aug 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | -1.55% | - |
| Aug 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | - | - |
| Aug 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -0.51% | - |
| Aug 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | 1.56% | - |
| Aug 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 2.13% | - |
| Aug 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -2.08% | - |
| Aug 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | 4.35% | - |
| Aug 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | -4.66% | - |
| Aug 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | 4.32% | - |
| Aug 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | 0.54% | - |
| Aug 4, 2026 | 18.20 | 19.00 | 18.20 | 18.40 | 18.15 | 2.22% | 315 |
| Aug 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | -1.10% | - |
| Jul 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | -1.62% | - |
| Jul 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | -2.63% | - |
| Jul 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 3.26% | - |
| Jul 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - | - |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | 1.66% | - |
| Jul 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | 2.26% | - |
| Jul 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | 2.31% | - |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.07 | -1.14% | - |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | -1.69% | - |
| Jul 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -1.11% | - |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.76 | 2.27% | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | -1.12% | - |
| Jul 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -0.56% | - |
| Jul 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | - | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | 2.87% | - |
| Jul 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | -2.79% | - |
| Jul 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | -2.72% | - |
| Jul 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | -2.13% | - |
| Jul 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -0.53% | - |
| Jul 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | -0.53% | - |
| Jul 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | 3.26% | - |
| Jul 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | -2.13% | - |
| Jun 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -4.57% | - |
| Jun 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 1.55% | - |
| Jun 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | - | - |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | -3.00% | - |
| Jun 24, 2026 | 18.70 | 20.00 | 18.70 | 20.00 | 19.73 | 9.89% | 260 |
| Jun 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | -2.15% | - |
| Jun 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.35 | 0.54% | - |
| Jun 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | 8.82% | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | -0.58% | - |