Enapter AG (FRA:H2O)
Germany · Delayed Price · Currency is EUR 1.280
+0.050 (4.07%)
May 21, 2026, 5:05 PM CET
Enapter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | - | 0.82% | 144 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.29% | 76 |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.87% | 76 |
| May 15, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 700 |
| May 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| May 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -3.94% | 2,000 |
| May 12, 2026 | 1.19 | 1.40 | 1.19 | 1.40 | 1.40 | 20.26% | 2,740 |
| May 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.73% | 30 |
| May 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.03% | 616 |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 813 |
| May 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.02% | - |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.36% | - |
| May 4, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | - | 530 |
| Apr 30, 2026 | 1.16 | 1.34 | 1.16 | 1.34 | 1.34 | 19.64% | 6,090 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.76% | 1,000 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.28% | - |
| Apr 24, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 7.66% | 2,750 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.08% | - |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.75% | 1,200 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | - |
| Apr 13, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.39% | 150 |
| Apr 10, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 169 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Apr 7, 2026 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | 2.36% | 140 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 23 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | 2.79% | 3,400 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.83% | - |
| Mar 30, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 1,000 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.39% | - |
| Mar 26, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 400 |
| Mar 25, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.85% | 670 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.06% | - |
| Mar 23, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.04% | 475 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.01% | - |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | - |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.67% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | - |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.02% | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.58% | - |