Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.415
+0.085 (1.96%)
At close: Jul 27, 2026
FRA:EN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.96% | - |
| Jul 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.31% | - |
| Jul 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.02% | 150 |
| Jul 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Jul 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.35% | - |
| Jul 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.29% | - |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Jul 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.82% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.71% | - |
| Jul 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.05% | - |
| Jul 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.50% | - |
| Jul 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.29% | - |
| Jul 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.35% | - |
| Jul 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Jul 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Jul 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.02% | - |
| Jul 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.35% | - |
| Jun 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.82% | - |
| Jun 29, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.54% | - |
| Jun 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.17% | - |
| Jun 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| Jun 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | - |
| Jun 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.59% | - |
| Jun 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Jun 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jun 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Jun 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jun 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.29% | - |
| Jun 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.81% | - |
| Jun 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.00% | - |
| Jun 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.08% | - |
| Jun 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Jun 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.76% | - |
| Jun 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.40% | - |
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Jun 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Jun 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.02% | - |
| Jun 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.80% | - |
| Jun 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| May 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.27% | - |
| May 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.80% | - |
| May 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.35% | - |
| May 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.47% | - |
| May 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.68% | - |
| May 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| May 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.05% | - |
| May 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.35% | - |
| May 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | - |