Enapter AG (FRA:H2O)
Germany · Delayed Price · Currency is EUR 2.470
+0.010 (0.41%)
Dec 1, 2025, 8:05 AM CET
Enapter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.47 | 2.47 | 2.29 | 2.29 | 2.29 | -6.91% | 10 |
| Nov 28, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -1.20% | 500 |
| Nov 27, 2025 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | 3.32% | 1,000 |
| Nov 26, 2025 | 2.68 | 2.68 | 2.41 | 2.41 | 2.41 | -13.31% | 488 |
| Nov 25, 2025 | 2.50 | 2.78 | 2.50 | 2.78 | 2.72 | 14.88% | 250 |
| Nov 24, 2025 | 1.98 | 2.53 | 1.98 | 2.42 | 2.37 | 14.15% | 1,214 |
| Nov 21, 2025 | 1.95 | 2.12 | 1.95 | 2.12 | 2.08 | 0.95% | 200 |
| Nov 20, 2025 | 1.91 | 2.10 | 1.91 | 2.10 | 2.06 | 9.09% | 2,960 |
| Nov 19, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.89 | 6.06% | 5 |
| Nov 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 8.04% | - |
| Nov 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.18% | 400 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 2.41% | - |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.84% | - |
| Nov 12, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.60 | 3.16% | 750 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | -0.63% | 2 |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -2.75% | - |
| Nov 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -4.11% | - |
| Nov 6, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.67 | -1.45% | 400 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 6.79% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 1.25% | - |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -6.16% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | - | - |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | -1.16% | - |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -5.74% | - |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -3.68% | - |
| Oct 27, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.86 | -10.38% | 6,000 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.08 | -2.75% | 2,800 |
| Oct 23, 2025 | 1.71 | 2.18 | 1.71 | 2.18 | 2.14 | 26.74% | 5,811 |
| Oct 22, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.68 | 0.29% | 3,000 |
| Oct 21, 2025 | 1.58 | 1.72 | 1.58 | 1.72 | 1.68 | 10.29% | 3,887 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -1.89% | 65 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -0.94% | - |
| Oct 16, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | 3.23% | 2,768 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.98% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | - | - |
| Oct 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -4.06% | - |
| Oct 10, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.57 | 4.23% | 500 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.97% | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.32% | 200 |
| Oct 7, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.52 | -2.81% | 160 |
| Oct 6, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.57 | 6.67% | 30,373 |
| Oct 3, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.47 | -5.36% | 22,331 |
| Oct 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.55% | - |
| Oct 1, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.58 | -1.83% | 2,500 |
| Sep 30, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.61 | -4.09% | 172 |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | 1.79% | - |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -4.27% | - |
| Sep 24, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.72 | -4.88% | 700 |
| Sep 23, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.81 | 0.82% | 500 |