Energiekontor AG (FRA:EKT)
Germany · Delayed Price · Currency is EUR 34.50
+0.80 (2.37%)
At close: Nov 28, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 41.20 | 41.20 | 38.50 | 39.15 | 39.15 | -8.42% | 1,211 |
| Oct 9, 2025 | 47.00 | 47.00 | 42.75 | 42.75 | 42.75 | -7.37% | 45 |
| Oct 8, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -3.35% | - |
| Oct 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Oct 6, 2025 | 46.20 | 47.75 | 46.15 | 47.75 | 47.75 | 2.69% | 570 |
| Oct 3, 2025 | 45.95 | 46.50 | 45.95 | 46.50 | 46.50 | 1.75% | 2 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.11% | - |
| Oct 1, 2025 | 44.00 | 45.75 | 44.00 | 45.75 | 45.75 | 3.39% | 50 |
| Sep 30, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.14% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.68% | - |