Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	34.05	34.10	33.75	33.75	33.75	-2.17%	340
Nov 13, 2025	35.15	35.30	34.25	34.50	34.50	5.34%	842
Nov 12, 2025	32.75	32.75	32.75	32.75	32.75	-0.46%	-
Nov 11, 2025	32.35	32.90	32.35	32.90	32.90	1.86%	500
Nov 10, 2025	30.95	32.30	30.95	32.30	32.30	0.78%	594
Nov 7, 2025	32.05	32.05	32.05	32.05	32.05	0.47%	-
Nov 6, 2025	31.90	31.90	31.90	31.90	31.90	-0.16%	-
Nov 5, 2025	32.40	32.40	31.70	31.95	31.95	-4.48%	25
Nov 4, 2025	33.45	33.45	33.45	33.45	33.45	-	-
Nov 3, 2025	34.05	34.20	33.45	33.45	33.45	-5.11%	1,140
Oct 31, 2025	35.25	35.25	35.25	35.25	35.25	-1.12%	-
Oct 30, 2025	35.50	35.65	35.50	35.65	35.65	-0.56%	50
Oct 29, 2025	36.60	36.60	35.85	35.85	35.85	-1.51%	20
Oct 28, 2025	36.90	36.90	36.40	36.40	36.40	-2.54%	200
Oct 27, 2025	37.35	37.35	37.35	37.35	37.35	0.95%	4
Oct 24, 2025	38.30	38.30	36.60	37.00	37.00	-5.85%	250
Oct 23, 2025	38.25	39.30	37.90	39.30	39.30	1.68%	270
Oct 22, 2025	39.15	39.15	38.65	38.65	38.65	-1.28%	80
Oct 21, 2025	39.15	39.15	38.60	39.15	39.15	0.13%	217
Oct 20, 2025	37.95	39.45	37.95	39.10	39.10	4.27%	350
Oct 17, 2025	37.75	37.75	37.20	37.50	37.50	-0.13%	473
Oct 16, 2025	37.55	37.55	37.55	37.55	37.55	-0.27%	-
Oct 15, 2025	38.20	38.20	37.50	37.65	37.65	-1.44%	300
Oct 14, 2025	38.65	38.65	38.05	38.20	38.20	-1.55%	470
Oct 13, 2025	39.15	39.15	38.05	38.80	38.80	-0.89%	1,395