Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.270
-0.005 (-0.12%)
At close: Mar 27, 2026
FRA:EN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.12% | - |
| Mar 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Mar 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Mar 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.12% | - |
| Mar 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.58% | - |
| Mar 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.82% | - |
| Mar 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.35% | - |
| Mar 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Mar 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.31% | - |
| Mar 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| Mar 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.59% | - |
| Mar 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.96% | - |
| Mar 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.45% | - |
| Mar 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.59% | - |
| Mar 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.18% | - |
| Feb 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.07% | - |
| Feb 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.11% | - |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.51% | - |
| Feb 24, 2026 | 4.57 | 4.71 | 4.57 | 4.71 | 4.71 | 1.95% | 120 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.33% | - |
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | - |
| Feb 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.66% | - |
| Feb 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.31% | - |
| Feb 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.40% | - |
| Feb 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.28% | - |
| Feb 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | - |
| Feb 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.96% | - |
| Feb 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.85% | - |
| Feb 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.11% | - |
| Feb 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.32% | - |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.52% | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.74% | - |
| Feb 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | - |
| Feb 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.76% | - |
| Feb 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | - |
| Jan 30, 2026 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 3.46% | 200 |
| Jan 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.32% | - |
| Jan 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Jan 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.85% | - |
| Jan 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Jan 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.35% | - |
| Jan 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.78% | - |
| Jan 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |