Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.65	38.65	38.35	38.35	38.35	-1.54%	190
Jan 29, 2026	38.90	39.05	38.75	38.95	38.95	-	95
Jan 28, 2026	38.95	38.95	38.95	38.95	38.95	0.26%	-
Jan 27, 2026	38.75	38.85	38.75	38.85	38.85	0.65%	120
Jan 26, 2026	37.70	38.60	37.70	38.60	38.60	2.25%	707
Jan 23, 2026	37.70	37.75	37.70	37.75	37.75	0.53%	350
Jan 22, 2026	36.85	37.90	36.55	37.55	37.55	3.73%	935
Jan 21, 2026	35.25	36.70	35.25	36.20	36.20	2.40%	442
Jan 20, 2026	37.70	37.70	35.20	35.35	35.35	-4.97%	475
Jan 19, 2026	35.70	37.20	35.70	37.20	37.20	2.06%	205
Jan 16, 2026	36.25	36.45	36.25	36.45	36.45	-0.27%	100
Jan 15, 2026	36.55	36.55	36.55	36.55	36.55	-0.41%	-
Jan 14, 2026	37.20	37.20	36.10	36.70	36.70	-0.54%	294
Jan 13, 2026	36.65	36.90	36.30	36.90	36.90	0.54%	321
Jan 12, 2026	36.70	36.70	36.70	36.70	36.70	0.27%	-
Jan 9, 2026	36.65	36.65	36.55	36.60	36.60	0.41%	277
Jan 8, 2026	36.65	36.65	36.45	36.45	36.45	0.41%	500
Jan 7, 2026	37.70	37.70	36.30	36.30	36.30	-3.07%	400
Jan 6, 2026	36.90	37.45	36.80	37.45	37.45	1.22%	463
Jan 5, 2026	38.40	38.40	37.00	37.00	37.00	-1.33%	81
Jan 2, 2026	36.20	37.70	36.20	37.50	37.50	5.19%	746
Dec 30, 2025	35.75	35.80	35.60	35.65	35.65	0.14%	293
Dec 29, 2025	34.25	35.60	34.25	35.60	35.60	5.48%	615
Dec 23, 2025	34.05	34.05	33.75	33.75	33.75	-0.74%	150
Dec 22, 2025	34.30	34.30	34.00	34.00	34.00	-1.73%	167
Dec 19, 2025	34.70	34.70	34.60	34.60	34.60	-1.00%	23
Dec 18, 2025	34.60	34.95	34.60	34.95	34.95	0.72%	510
Dec 17, 2025	34.75	34.75	34.70	34.70	34.70	-0.29%	8
Dec 16, 2025	34.15	34.85	34.15	34.80	34.80	1.02%	270
Dec 15, 2025	34.70	34.75	34.45	34.45	34.45	-1.57%	101
Dec 12, 2025	34.70	35.00	34.70	35.00	35.00	1.74%	382
Dec 11, 2025	34.00	34.40	34.00	34.40	34.40	-1.57%	80
Dec 10, 2025	33.05	34.95	33.05	34.95	34.95	3.71%	91
Dec 9, 2025	33.50	33.70	33.50	33.70	33.70	-0.88%	3
Dec 8, 2025	34.25	34.25	34.00	34.00	34.00	-3.00%	30
Dec 5, 2025	34.60	35.05	34.55	35.05	35.05	-	150
Dec 4, 2025	34.50	35.05	34.50	35.05	35.05	2.49%	100
Dec 3, 2025	34.20	34.20	34.20	34.20	34.20	1.94%	-
Dec 2, 2025	33.55	33.55	33.55	33.55	33.55	-2.89%	-
Dec 1, 2025	34.55	34.55	34.55	34.55	34.55	0.14%	-
Nov 28, 2025	33.55	34.85	33.50	34.50	34.50	2.37%	475
Nov 27, 2025	33.75	33.75	33.70	33.70	33.70	-1.46%	315
Nov 26, 2025	32.65	34.20	32.65	34.20	34.20	4.27%	140
Nov 25, 2025	32.80	32.80	32.80	32.80	32.80	1.86%	-
Nov 24, 2025	32.20	32.20	32.20	32.20	32.20	-0.31%	-
Nov 21, 2025	32.95	32.95	32.30	32.30	32.30	-4.01%	340
Nov 20, 2025	33.75	34.35	33.65	33.65	33.65	-1.03%	454
Nov 19, 2025	34.00	34.25	34.00	34.00	34.00	-2.44%	115
Nov 18, 2025	34.85	34.85	34.85	34.85	34.85	-2.11%	-
Nov 17, 2025	33.75	35.60	33.75	35.60	35.60	5.48%	167