Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 20.60
+0.60 (3.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:EGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 15 |
| Oct 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Oct 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Oct 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Oct 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Oct 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Oct 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Oct 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Oct 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | - |
| Oct 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Sep 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 15 |
| Sep 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Sep 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Sep 21, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.06% | 3 |
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Sep 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Sep 10, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -1.68% | 11 |
| Sep 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 1 |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Sep 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Sep 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Aug 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Aug 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| 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 | - | - |