Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.965
+0.075 (1.53%)
At close: Jan 5, 2026
Energa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.38% | - |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.63% | - |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.42% | - |
| Jan 5, 2026 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 1.53% | 503 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.71% | - |
| Dec 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.58% | - |
| Dec 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.42% | - |
| Dec 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.79% | - |
| Dec 22, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.57% | 427 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.34% | - |
| Dec 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.34% | - |
| Dec 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Dec 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Dec 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Dec 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.11% | - |
| Dec 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Dec 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Dec 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | - |
| Dec 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.11% | - |
| Dec 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.34% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.33% | - |
| Dec 2, 2025 | 4.37 | 4.51 | 4.37 | 4.51 | 4.51 | 1.81% | 2,803 |
| Dec 1, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | - |
| 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% | - |