Enapter AG (FRA:H2O)
Germany flag Germany · Delayed Price · Currency is EUR
2.120
-0.060 (-2.75%)
Last updated: Oct 24, 2025, 9:38 AM CET

Enapter AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.742.191.712.042.0420.71%4,700
Oct 22, 20251.721.731.691.691.69-1.74%13,513
Oct 21, 20251.691.721.651.721.723.61%21,118
Oct 20, 20251.621.681.621.661.663.11%13,544
Oct 17, 20251.611.651.601.611.61-1.23%10,631
Oct 16, 20251.551.651.551.631.631.87%29,609
Oct 15, 20251.601.601.531.601.60-16,986
Oct 14, 20251.601.601.561.601.601.27%14,501
Oct 13, 20251.591.591.531.581.58-5,499
Oct 10, 20251.591.601.561.581.58-13,565
Oct 9, 20251.581.601.571.581.580.64%14,385
Oct 8, 20251.541.581.521.571.570.64%17,353
Oct 7, 20251.561.601.531.561.56-5,504
Oct 6, 20251.531.641.531.561.561.96%51,716
Oct 3, 20251.591.601.521.531.53-4.38%24,672
Oct 2, 20251.641.651.601.601.60-3.03%16,654
Oct 1, 20251.651.651.591.651.65-1.20%23,285
Sep 30, 20251.701.701.581.671.67-2.91%40,673
Sep 29, 20251.721.731.691.721.720.58%16,147
Sep 26, 20251.721.791.701.711.71-0.58%12,993
Sep 25, 20251.751.801.721.721.72-1.71%26,831
Sep 24, 20251.801.831.731.751.75-32,724
Sep 23, 20251.761.841.751.751.75-2.78%39,891
Sep 22, 20251.931.931.801.801.80-5.26%38,446
Sep 19, 20251.911.951.901.901.90-2.06%19,251
Sep 18, 20252.152.191.941.941.94-11.82%53,933
Sep 17, 20252.292.292.202.202.20-2.65%3,326
Sep 16, 20252.352.352.242.262.26-2.16%1,490
Sep 15, 20252.262.312.222.312.31-8,331
Sep 12, 20252.272.332.252.312.31-0.43%11,183
Sep 11, 20252.312.322.292.322.32-2.11%3,076
Sep 10, 20252.332.372.302.372.370.85%16,269
Sep 9, 20252.322.352.312.352.350.86%2,390
Sep 8, 20252.322.342.322.332.33-1.27%1,931
Sep 5, 20252.392.392.232.362.36-2.48%18,395
Sep 4, 20252.462.462.342.422.42-3.20%68,860
Sep 3, 20252.482.572.442.502.50-1.57%72,788
Sep 2, 20252.542.622.412.542.54-3.79%72,984
Sep 1, 20252.562.672.442.642.64-1.12%26,520
Aug 29, 20252.482.692.452.672.675.95%72,495
Aug 28, 20252.452.582.352.522.520.80%67,544
Aug 27, 20252.452.502.402.502.500.40%13,346
Aug 26, 20252.382.572.382.492.491.63%19,703
Aug 25, 20252.452.452.382.452.453.81%7,777
Aug 22, 20252.362.422.352.362.36-3.67%22,370
Aug 21, 20252.452.472.302.452.452.08%32,385
Aug 20, 20252.452.502.402.402.40-1.64%15,965
Aug 19, 20252.512.512.442.442.44-2.40%3,955
Aug 18, 20252.502.502.412.502.500.40%12,156
Aug 15, 20252.452.502.402.492.49-33,294