Energizer Holdings, Inc. (FRA:EGG)
Germany · Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:EGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | - |
| Jun 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| May 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| May 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| May 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| May 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6.08% | - |
| May 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | - |
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| May 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.45% | - |
| May 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | -0.70% | - |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | 0.70% | - |
| May 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | -3.40% | - |
| May 14, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.43 | -2.00% | 65 |
| May 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 0.67% | - |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -5.70% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | 0.64% | - |
| May 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -1.26% | - |
| May 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 5.30% | - |
| May 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | -8.48% | - |
| May 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | -0.60% | - |
| May 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | 5.73% | - |
| Apr 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -5.99% | - |
| Apr 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.40 | 1.83% | - |
| Apr 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | -2.38% | - |
| Apr 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | -0.59% | - |
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | 0.60% | - |
| Apr 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | 0.60% | - |
| Apr 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.40 | -2.91% | - |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | 0.58% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 3.64% | - |
| Apr 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 2.48% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | 0.63% | - |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 1.27% | 205 |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | 1.28% | - |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 4.00% | - |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 4.90% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -1.38% | - |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | 3.57% | - |
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | -1.41% | - |
| Apr 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.94 | -3.40% | - |
| Mar 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | - | - |
| Mar 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -2.00% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 4.17% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | - | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | -2.04% | - |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | 2.80% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -0.69% | - |