Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.240
+0.300 (7.61%)
At close: Nov 27, 2025
Energa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.59% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 7.61% | - |
| Nov 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.16% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.38% | - |
| Nov 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.48% | - |
| Nov 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5.06% | - |
| Nov 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.63% | - |
| Nov 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.27% | - |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -7.01% | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.33% | 20 |
| Nov 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 6.10% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 15.33% | - |
| Nov 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.97% | - |
| Nov 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| Nov 6, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |
| Nov 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | - |
| Nov 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.43% | - |
| Nov 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.46% | - |
| Oct 31, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.43% | - |
| Oct 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | - |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.85% | - |
| Oct 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.03% | - |
| Oct 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.15% | - |
| Oct 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.93% | - |
| Oct 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.66% | - |
| Oct 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.07% | - |
| Oct 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Oct 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.09% | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| Oct 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Oct 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.17% | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | - |
| Oct 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.77% | - |
| Oct 7, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Oct 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Oct 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.04% | - |
| Oct 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.85% | - |
| Oct 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Sep 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.68% | - |
| Sep 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.75% | - |
| Sep 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.46% | - |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.06% | - |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.64% | - |
| Sep 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |