Energiekontor AG (FRA:EKT)
Germany · Delayed Price · Currency is EUR 43.50
-1.20 (-2.68%)
At close: Sep 9, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.70 | 44.70 | 43.20 | 43.50 | - | -2.68% | 7,709 |
| Sep 8, 2025 | 44.70 | 45.60 | 44.55 | 44.70 | - | 1.02% | 12,009 |
| Sep 5, 2025 | 44.00 | 45.05 | 44.00 | 44.25 | - | 1.37% | 15,178 |
| Sep 4, 2025 | 42.55 | 44.05 | 42.30 | 43.65 | - | 3.07% | 16,095 |
| Sep 3, 2025 | 42.55 | 43.00 | 41.70 | 42.35 | - | 0.95% | 24,559 |
| Sep 2, 2025 | 43.50 | 43.85 | 41.95 | 41.95 | - | -3.89% | 30,098 |
| Sep 1, 2025 | 44.10 | 44.30 | 43.40 | 43.65 | - | 0.23% | 9,215 |
| Aug 29, 2025 | 44.45 | 44.55 | 43.55 | 43.55 | - | -1.25% | 12,675 |
| Aug 28, 2025 | 45.20 | 45.40 | 44.10 | 44.10 | - | -1.56% | 11,788 |
| Aug 27, 2025 | 46.10 | 46.25 | 44.80 | 44.80 | - | -3.34% | 15,257 |
| Aug 26, 2025 | 45.80 | 46.90 | 45.40 | 46.35 | - | 0.76% | 22,495 |
| Aug 25, 2025 | 47.95 | 47.95 | 46.00 | 46.00 | - | -4.17% | 19,256 |
| Aug 22, 2025 | 47.50 | 48.10 | 47.30 | 48.00 | - | 1.69% | 13,295 |
| Aug 21, 2025 | 48.00 | 48.05 | 46.85 | 47.20 | - | -0.32% | 12,863 |
| Aug 20, 2025 | 48.65 | 48.65 | 47.00 | 47.35 | - | -2.67% | 13,718 |
| Aug 19, 2025 | 49.40 | 49.40 | 48.20 | 48.65 | - | -1.22% | 10,360 |
| Aug 18, 2025 | 48.70 | 50.40 | 48.45 | 49.25 | - | 1.23% | 19,286 |
| Aug 15, 2025 | 52.20 | 52.20 | 48.50 | 48.65 | - | 4.06% | 40,352 |
| Aug 14, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | - | - | 63,360 |
| Aug 13, 2025 | 48.05 | 48.25 | 46.65 | 46.75 | - | -2.71% | 18,244 |
| Aug 12, 2025 | 47.80 | 48.15 | 47.25 | 48.05 | - | 1.26% | 12,101 |
| Aug 11, 2025 | 49.00 | 49.00 | 46.80 | 47.45 | - | -3.16% | 20,935 |
| Aug 8, 2025 | 48.65 | 49.50 | 48.45 | 49.00 | - | 2.83% | 16,260 |
| Aug 7, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | - | - | 16,214 |
| Aug 6, 2025 | 48.30 | 48.70 | 47.25 | 47.65 | - | -1.55% | 14,033 |
| Aug 5, 2025 | 48.20 | 49.05 | 47.90 | 48.40 | - | 0.41% | 13,526 |
| Aug 4, 2025 | 47.85 | 48.70 | 47.55 | 48.20 | - | 0.52% | 17,147 |
| Aug 1, 2025 | 48.50 | 48.50 | 47.60 | 47.95 | - | -2.84% | 20,977 |
| Jul 31, 2025 | 49.85 | 50.20 | 49.05 | 49.35 | - | -0.50% | 18,237 |
| Jul 30, 2025 | 50.10 | 50.10 | 49.30 | 49.60 | - | -1.39% | 17,168 |
| Jul 29, 2025 | 51.00 | 51.50 | 50.10 | 50.30 | - | -0.20% | 16,267 |
| Jul 28, 2025 | 52.40 | 52.80 | 50.20 | 50.40 | - | -1.75% | 17,225 |
| Jul 25, 2025 | 50.40 | 52.20 | 50.00 | 51.30 | - | 1.79% | 20,650 |
| Jul 24, 2025 | 50.00 | 51.60 | 49.85 | 50.40 | - | 7.23% | 23,921 |
| Jul 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 25,623 |
| Jul 22, 2025 | 47.70 | 47.85 | 46.55 | 47.00 | - | -2.08% | 15,423 |
| Jul 21, 2025 | 48.50 | 48.90 | 47.90 | 48.00 | - | -0.72% | 11,388 |
| Jul 18, 2025 | 48.60 | 48.80 | 47.65 | 48.35 | - | -0.10% | 15,749 |
| Jul 17, 2025 | 46.70 | 48.50 | 46.70 | 48.40 | - | -0.10% | 35,832 |
| Jul 16, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | - | - | 29,972 |
| Jul 15, 2025 | 45.20 | 48.80 | 44.85 | 48.45 | - | 10.11% | 66,478 |
| Jul 14, 2025 | 46.35 | 46.80 | 44.00 | 44.00 | - | -7.37% | 43,529 |
| Jul 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | - | 21,184 |
| Jul 10, 2025 | 48.05 | 48.70 | 47.20 | 47.50 | - | -0.52% | 21,422 |
| Jul 9, 2025 | 46.20 | 48.40 | 46.20 | 47.75 | - | 3.24% | 39,039 |
| Jul 8, 2025 | 46.25 | 46.55 | 45.70 | 46.25 | - | 1.09% | 26,683 |
| Jul 7, 2025 | 46.50 | 46.50 | 45.70 | 45.75 | - | -1.29% | 6,407 |
| Jul 4, 2025 | 46.35 | 47.00 | 46.00 | 46.35 | - | - | 10,215 |
| Jul 3, 2025 | 45.55 | 46.95 | 44.10 | 46.35 | - | 2.09% | 27,834 |
| Jul 2, 2025 | 44.35 | 46.35 | 44.00 | 45.40 | - | 5.83% | 26,001 |