Enapter AG (FRA:H2O)
2.120
-0.060 (-2.75%)
Last updated: Oct 24, 2025, 9:38 AM CET
Enapter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.74 | 2.19 | 1.71 | 2.04 | 2.04 | 20.71% | 4,700 |
| Oct 22, 2025 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 13,513 |
| Oct 21, 2025 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 3.61% | 21,118 |
| Oct 20, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 13,544 |
| Oct 17, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 10,631 |
| Oct 16, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 29,609 |
| Oct 15, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | - | 16,986 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 14,501 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | - | 5,499 |
| Oct 10, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 13,565 |
| Oct 9, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 14,385 |
| Oct 8, 2025 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 17,353 |
| Oct 7, 2025 | 1.56 | 1.60 | 1.53 | 1.56 | 1.56 | - | 5,504 |
| Oct 6, 2025 | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | 1.96% | 51,716 |
| Oct 3, 2025 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 24,672 |
| Oct 2, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 16,654 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | -1.20% | 23,285 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.58 | 1.67 | 1.67 | -2.91% | 40,673 |
| Sep 29, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 16,147 |
| Sep 26, 2025 | 1.72 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 12,993 |
| Sep 25, 2025 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -1.71% | 26,831 |
| Sep 24, 2025 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | - | 32,724 |
| Sep 23, 2025 | 1.76 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 39,891 |
| Sep 22, 2025 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -5.26% | 38,446 |
| Sep 19, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 19,251 |
| Sep 18, 2025 | 2.15 | 2.19 | 1.94 | 1.94 | 1.94 | -11.82% | 53,933 |
| Sep 17, 2025 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -2.65% | 3,326 |
| Sep 16, 2025 | 2.35 | 2.35 | 2.24 | 2.26 | 2.26 | -2.16% | 1,490 |
| Sep 15, 2025 | 2.26 | 2.31 | 2.22 | 2.31 | 2.31 | - | 8,331 |
| Sep 12, 2025 | 2.27 | 2.33 | 2.25 | 2.31 | 2.31 | -0.43% | 11,183 |
| Sep 11, 2025 | 2.31 | 2.32 | 2.29 | 2.32 | 2.32 | -2.11% | 3,076 |
| Sep 10, 2025 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | 0.85% | 16,269 |
| Sep 9, 2025 | 2.32 | 2.35 | 2.31 | 2.35 | 2.35 | 0.86% | 2,390 |
| Sep 8, 2025 | 2.32 | 2.34 | 2.32 | 2.33 | 2.33 | -1.27% | 1,931 |
| Sep 5, 2025 | 2.39 | 2.39 | 2.23 | 2.36 | 2.36 | -2.48% | 18,395 |
| Sep 4, 2025 | 2.46 | 2.46 | 2.34 | 2.42 | 2.42 | -3.20% | 68,860 |
| Sep 3, 2025 | 2.48 | 2.57 | 2.44 | 2.50 | 2.50 | -1.57% | 72,788 |
| Sep 2, 2025 | 2.54 | 2.62 | 2.41 | 2.54 | 2.54 | -3.79% | 72,984 |
| Sep 1, 2025 | 2.56 | 2.67 | 2.44 | 2.64 | 2.64 | -1.12% | 26,520 |
| Aug 29, 2025 | 2.48 | 2.69 | 2.45 | 2.67 | 2.67 | 5.95% | 72,495 |
| Aug 28, 2025 | 2.45 | 2.58 | 2.35 | 2.52 | 2.52 | 0.80% | 67,544 |
| Aug 27, 2025 | 2.45 | 2.50 | 2.40 | 2.50 | 2.50 | 0.40% | 13,346 |
| Aug 26, 2025 | 2.38 | 2.57 | 2.38 | 2.49 | 2.49 | 1.63% | 19,703 |
| Aug 25, 2025 | 2.45 | 2.45 | 2.38 | 2.45 | 2.45 | 3.81% | 7,777 |
| Aug 22, 2025 | 2.36 | 2.42 | 2.35 | 2.36 | 2.36 | -3.67% | 22,370 |
| Aug 21, 2025 | 2.45 | 2.47 | 2.30 | 2.45 | 2.45 | 2.08% | 32,385 |
| Aug 20, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -1.64% | 15,965 |
| Aug 19, 2025 | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -2.40% | 3,955 |
| Aug 18, 2025 | 2.50 | 2.50 | 2.41 | 2.50 | 2.50 | 0.40% | 12,156 |
| Aug 15, 2025 | 2.45 | 2.50 | 2.40 | 2.49 | 2.49 | - | 33,294 |