Energiekontor AG (FRA:EKT)
Germany · Delayed Price · Currency is EUR 43.60
+0.25 (0.58%)
At close: Sep 26, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.23% | 100 |
| Sep 26, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.23% | 182 |
| Sep 25, 2025 | 45.15 | 45.15 | 43.55 | 43.55 | 43.55 | -3.11% | 182 |
| Sep 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.67% | 79 |
| Sep 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.68% | 79 |
| Sep 22, 2025 | 44.70 | 44.70 | 44.35 | 44.35 | 44.35 | -1.00% | 79 |
| Sep 19, 2025 | 44.35 | 44.80 | 44.35 | 44.80 | 44.80 | 4.80% | 100 |
| Sep 18, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.12% | 150 |
| Sep 17, 2025 | 42.50 | 42.70 | 42.50 | 42.70 | 42.70 | -1.04% | 150 |
| Sep 16, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.05% | 63 |
| Sep 15, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.95% | 63 |
| Sep 12, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.51% | 63 |
| Sep 11, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.83% | 63 |
| Sep 10, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.13% | 63 |
| Sep 9, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | 63 |
| Sep 8, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.01% | 63 |
| Sep 5, 2025 | 43.75 | 44.90 | 43.75 | 44.55 | 44.55 | 4.45% | 140 |
| Sep 4, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.12% | 3,051 |
| Sep 3, 2025 | 42.70 | 42.90 | 41.50 | 42.60 | 42.60 | 0.95% | 3,051 |
| Sep 2, 2025 | 43.55 | 43.55 | 41.95 | 42.20 | 42.20 | -3.21% | 1,220 |
| Sep 1, 2025 | 43.85 | 43.85 | 43.60 | 43.60 | 43.60 | -1.69% | 183 |
| Aug 29, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.21% | 200 |
| Aug 28, 2025 | 44.85 | 45.35 | 44.85 | 45.35 | 45.35 | 0.78% | 200 |
| Aug 27, 2025 | 46.30 | 46.30 | 45.00 | 45.00 | 45.00 | -2.49% | 191 |
| Aug 26, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.32% | 46 |
| Aug 25, 2025 | 47.90 | 47.90 | 46.30 | 46.30 | 46.30 | -3.34% | 46 |
| Aug 22, 2025 | 47.35 | 47.90 | 47.35 | 47.90 | 47.90 | 0.95% | 121 |
| Aug 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.06% | 165 |
| Aug 20, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.92% | 165 |
| Aug 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | 165 |
| Aug 18, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.13% | 165 |
| Aug 15, 2025 | 51.90 | 51.90 | 48.55 | 48.55 | 48.55 | -7.52% | 165 |
| Aug 14, 2025 | 47.25 | 52.50 | 47.25 | 52.50 | 52.50 | 8.92% | 92 |
| Aug 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | 100 |
| Aug 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.55% | 100 |
| Aug 11, 2025 | 49.45 | 49.45 | 48.35 | 48.35 | 48.35 | -0.41% | 100 |
| Aug 8, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.68% | 51 |
| Aug 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | 51 |
| Aug 6, 2025 | 48.60 | 48.60 | 47.50 | 47.50 | 47.50 | -1.76% | 51 |
| Aug 5, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.62% | 85 |
| Aug 4, 2025 | 48.05 | 48.05 | 48.00 | 48.05 | 48.05 | -0.10% | 85 |
| Aug 1, 2025 | 48.90 | 48.90 | 47.85 | 48.10 | 48.10 | -3.80% | 145 |
| Jul 31, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | -0.60% | 25 |
| Jul 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.52% | 433 |
| Jul 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | 433 |
| Jul 28, 2025 | 52.40 | 52.40 | 50.60 | 52.00 | 52.00 | 1.17% | 433 |
| Jul 25, 2025 | 49.85 | 51.70 | 49.85 | 51.40 | 51.40 | 3.52% | 385 |
| Jul 24, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.20% | 100 |
| Jul 23, 2025 | 47.20 | 49.55 | 47.20 | 49.55 | 49.55 | 4.87% | 100 |
| Jul 22, 2025 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | -1.66% | 55 |