Energa SA (FRA:EN2)
Germany · Delayed Price · Currency is EUR 4.220
-0.050 (-1.17%)
At close: Jun 26, 2026
FRA:EN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| May 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | - |
| May 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.12% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| May 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.46% | - |
| May 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.58% | - |
| May 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | - |
| May 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.34% | - |
| May 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.32% | - |
| May 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.49% | - |
| May 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.22% | - |
| Apr 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.34% | - |
| Apr 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 0.12% | - |
| Apr 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -0.80% | - |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -0.46% | - |
| Apr 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -0.23% | - |
| Apr 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | 0.80% | - |
| Apr 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.57% | - |
| Apr 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 2.10% | - |
| Apr 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | -1.61% | - |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -0.80% | - |