Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.380
+0.010 (0.23%)
At close: Aug 26, 2026
FRA:EN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.58% | - |
| Aug 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Aug 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Aug 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.35% | - |
| Aug 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.12% | - |
| Aug 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | - |
| Aug 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Aug 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.11% | - |
| Aug 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.46% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Aug 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | 200 |
| Aug 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.34% | - |
| Aug 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Jul 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.81% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.12% | - |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | - |
| Jul 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.93% | - |
| 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 | - | - |