Energiekontor AG (FRA:EKT)
Germany flag Germany · Delayed Price · Currency is EUR
37.80
-0.50 (-1.31%)
At close: Oct 23, 2025

Energiekontor AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202539.1539.1538.6538.6538.65-1.28%80
Oct 21, 202539.1539.1538.6039.1539.150.13%217
Oct 20, 202537.9539.4537.9539.1039.104.27%350
Oct 17, 202537.7537.7537.2037.5037.50-0.13%473
Oct 16, 202537.5537.5537.5537.5537.55-0.27%300
Oct 15, 202538.2038.2037.5037.6537.65-1.44%300
Oct 14, 202538.6538.6538.0538.2038.20-1.55%470
Oct 13, 202539.1539.1538.0538.8038.80-0.89%1,395
Oct 10, 202541.2041.2038.5039.1539.15-8.42%1,211
Oct 9, 202547.0047.0042.7542.7542.75-7.37%45
Oct 8, 202546.1546.1546.1546.1546.15-3.35%570
Oct 7, 202547.7547.7547.7547.7547.75-570
Oct 6, 202546.2047.7546.1547.7547.752.69%570
Oct 3, 202545.9546.5045.9546.5046.501.75%2
Oct 2, 202545.7045.7045.7045.7045.70-0.11%50
Oct 1, 202544.0045.7544.0045.7545.753.39%50
Sep 30, 202544.2544.2544.2544.2544.251.14%100
Sep 29, 202543.7543.7543.7543.7543.750.23%100
Sep 26, 202543.6543.6543.6543.6543.650.23%182
Sep 25, 202545.1545.1543.5543.5543.55-3.11%182
Sep 24, 202544.9544.9544.9544.9544.950.67%79
Sep 23, 202544.6544.6544.6544.6544.650.68%79
Sep 22, 202544.7044.7044.3544.3544.35-1.00%79
Sep 19, 202544.3544.8044.3544.8044.804.80%100
Sep 18, 202542.7542.7542.7542.7542.750.12%150
Sep 17, 202542.5042.7042.5042.7042.70-1.04%150
Sep 16, 202543.1543.1543.1543.1543.151.05%63
Sep 15, 202542.7042.7042.7042.7042.700.95%63
Sep 12, 202542.3042.3042.3042.3042.30-1.51%63
Sep 11, 202542.9542.9542.9542.9542.95-1.83%63
Sep 10, 202543.7543.7543.7543.7543.75-2.13%63
Sep 9, 202544.7044.7044.7044.7044.70-0.67%63
Sep 8, 202544.5045.0044.5045.0045.001.01%63
Sep 5, 202543.7544.9043.7544.5544.554.45%140
Sep 4, 202542.6542.6542.6542.6542.650.12%3,051
Sep 3, 202542.7042.9041.5042.6042.600.95%3,051
Sep 2, 202543.5543.5541.9542.2042.20-3.21%1,220
Sep 1, 202543.8543.8543.6043.6043.60-1.69%183
Aug 29, 202544.3544.3544.3544.3544.35-2.21%200
Aug 28, 202544.8545.3544.8545.3545.350.78%200
Aug 27, 202546.3046.3045.0045.0045.00-2.49%191
Aug 26, 202546.1546.1546.1546.1546.15-0.32%46
Aug 25, 202547.9047.9046.3046.3046.30-3.34%46
Aug 22, 202547.3547.9047.3547.9047.900.95%121
Aug 21, 202547.4547.4547.4547.4547.45-2.06%165
Aug 20, 202548.4548.4548.4548.4548.45-1.92%165
Aug 19, 202549.4049.4049.4049.4049.400.61%165
Aug 18, 202549.1049.1049.1049.1049.101.13%165
Aug 15, 202551.9051.9048.5548.5548.55-7.52%165
Aug 14, 202547.2552.5047.2552.5052.508.92%92