Energiekontor AG (FRA:EKT)
Germany · Delayed Price · Currency is EUR 27.00
+1.25 (4.85%)
Last updated: Aug 26, 2026, 11:11 AM CET
FRA:EKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 28.45 | 28.45 | 26.20 | 26.50 | 26.50 | -13.11% | 3,762 |
| Aug 13, 2026 | 33.50 | 33.50 | 30.00 | 30.50 | 30.50 | -11.59% | 1,671 |
| Aug 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.29% | - |
| Aug 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.14% | 100 |
| Aug 10, 2026 | 34.80 | 34.80 | 34.65 | 34.65 | 34.65 | -1.56% | 100 |
| Aug 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 6, 2026 | 34.70 | 35.20 | 34.70 | 35.20 | 35.20 | -2.76% | 141 |
| Aug 5, 2026 | 36.10 | 36.20 | 35.70 | 36.20 | 36.20 | 3.58% | 532 |
| Aug 4, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.95% | - |
| Aug 3, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.15% | - |
| Jul 31, 2026 | 34.45 | 34.50 | 33.90 | 33.90 | 33.90 | -1.45% | 150 |
| Jul 30, 2026 | 33.55 | 34.40 | 33.55 | 34.40 | 34.40 | -0.29% | 20 |
| Jul 29, 2026 | 33.95 | 34.50 | 33.95 | 34.50 | 34.50 | 2.37% | 720 |
| Jul 28, 2026 | 34.45 | 34.45 | 33.70 | 33.70 | 33.70 | -5.73% | 70 |
| Jul 27, 2026 | 35.25 | 35.75 | 35.25 | 35.75 | 35.75 | -0.69% | 200 |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jul 23, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.14% | 40 |
| Jul 22, 2026 | 36.35 | 36.80 | 36.10 | 36.65 | 36.65 | 1.10% | 700 |
| Jul 21, 2026 | 36.30 | 36.30 | 36.25 | 36.25 | 36.25 | -0.55% | 10 |
| Jul 20, 2026 | 35.45 | 36.45 | 35.45 | 36.45 | 36.45 | 0.55% | 100 |
| Jul 17, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.41% | 166 |
| Jul 16, 2026 | 36.55 | 36.55 | 36.40 | 36.40 | 36.40 | 0.97% | 68 |
| Jul 15, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.70% | - |
| Jul 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.32% | - |
| Jul 10, 2026 | 36.45 | 36.65 | 36.45 | 36.65 | 36.65 | 0.69% | 50 |
| Jul 9, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | -1.62% | 190 |
| Jul 8, 2026 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 0.54% | 10 |
| Jul 7, 2026 | 37.00 | 37.25 | 36.55 | 36.80 | 36.80 | -1.21% | 70 |
| Jul 6, 2026 | 37.60 | 37.60 | 37.10 | 37.25 | 37.25 | -0.40% | 345 |
| Jul 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.91% | 100 |
| Jul 2, 2026 | 37.35 | 37.35 | 36.70 | 36.70 | 36.70 | -6.26% | 55 |
| Jul 1, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.16% | - |
| Jun 30, 2026 | 37.90 | 38.70 | 37.70 | 38.70 | 38.70 | 6.91% | 6 |
| Jun 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 26, 2026 | 36.55 | 36.80 | 36.20 | 36.20 | 36.20 | -6.22% | 205 |
| Jun 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.65% | - |
| Jun 24, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.61% | - |
| Jun 23, 2026 | 42.00 | 42.00 | 40.30 | 40.30 | 40.30 | -1.59% | 140 |
| Jun 22, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.61% | - |
| Jun 19, 2026 | 39.20 | 41.40 | 39.20 | 41.20 | 41.20 | 2.74% | 125 |
| Jun 18, 2026 | 39.75 | 40.10 | 39.75 | 40.10 | 40.10 | 0.88% | 30 |