Energiekontor AG (FRA:EKT)
Germany · Delayed Price · Currency is EUR 22.45
-0.70 (-3.02%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:EKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.50 | 22.60 | 22.45 | 22.45 | 22.45 | -3.02% | 804 |
| Oct 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Oct 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.24% | 50 |
| Oct 20, 2026 | 22.55 | 22.55 | 22.40 | 22.40 | 22.40 | -4.27% | 30 |
| Oct 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Oct 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | 200 |
| Oct 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.49% | 115 |
| Oct 14, 2026 | 24.10 | 24.10 | 23.55 | 23.55 | 23.55 | -1.05% | 45 |
| Oct 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 2,000 |
| Oct 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% | - |
| Oct 9, 2026 | 23.35 | 23.60 | 23.35 | 23.60 | 23.60 | 1.51% | 254 |
| Oct 8, 2026 | 23.80 | 23.85 | 23.25 | 23.25 | 23.25 | -3.73% | 564 |
| Oct 7, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Oct 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.22% | - |
| Oct 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Oct 2, 2026 | 24.25 | 24.90 | 24.25 | 24.90 | 24.90 | 0.61% | 200 |
| Oct 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3.34% | - |
| Sep 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.62% | - |
| Sep 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.03% | - |
| Sep 28, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.22% | - |
| Sep 25, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% | - |
| Sep 24, 2026 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | -0.60% | 200 |
| Sep 23, 2026 | 25.55 | 25.55 | 24.95 | 24.95 | 24.95 | -2.54% | 230 |
| Sep 22, 2026 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | 0.99% | 20 |
| Sep 21, 2026 | 25.90 | 25.90 | 25.35 | 25.35 | 25.35 | -1.17% | 300 |
| Sep 18, 2026 | 25.50 | 25.90 | 25.50 | 25.65 | 25.65 | - | 660 |
| Sep 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.81% | - |
| Sep 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.60% | - |
| Sep 15, 2026 | 24.45 | 25.10 | 24.45 | 25.10 | 25.10 | 2.03% | 400 |
| Sep 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 28 |
| Sep 11, 2026 | 23.90 | 24.80 | 23.90 | 24.60 | 24.60 | -1.01% | 15 |
| Sep 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Sep 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.61% | - |
| Sep 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.17% | - |
| Sep 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.59% | - |
| Sep 4, 2026 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 5.43% | 200 |
| Sep 3, 2026 | 23.65 | 23.95 | 23.65 | 23.95 | 23.95 | -2.24% | 40 |
| Sep 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.41% | 200 |
| Sep 1, 2026 | 26.10 | 26.10 | 24.80 | 24.85 | 24.85 | -4.42% | 493 |
| Aug 31, 2026 | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -2.80% | 700 |
| Aug 28, 2026 | 27.60 | 28.05 | 26.75 | 26.75 | 26.75 | -3.08% | 104 |
| Aug 27, 2026 | 26.85 | 27.60 | 26.85 | 27.60 | 27.60 | 2.22% | 1,020 |
| Aug 26, 2026 | 26.55 | 27.15 | 26.55 | 27.00 | 27.00 | 4.85% | 420 |
| Aug 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Aug 24, 2026 | 25.90 | 26.15 | 25.60 | 25.60 | 25.60 | -2.29% | 414 |
| Aug 21, 2026 | 26.35 | 26.60 | 26.20 | 26.20 | 26.20 | 2.34% | 400 |
| Aug 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.19% | - |
| Aug 19, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -2.66% | 100 |
| Aug 18, 2026 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -0.19% | 1,135 |
| Aug 17, 2026 | 26.45 | 26.60 | 26.30 | 26.40 | 26.40 | -0.38% | 1,278 |