Enapter AG (FRA:H2O)
Germany · Delayed Price · Currency is EUR 0.9640
-0.0460 (-4.55%)
Sep 25, 2026, 8:03 AM CET
Enapter AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | - | -1.96% | 600 |
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.41% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.18% | - |
| Sep 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.37% | - |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Sep 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Sep 9, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 600 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.35% | 2,300 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.97% | - |
| Sep 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.83% | - |
| Sep 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.99% | 240 |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Aug 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.76% | - |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | - |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.63% | - |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 147 |
| Aug 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 5,300 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 13.18% | - |
| Aug 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.13% | - |
| Aug 18, 2026 | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | -9.47% | 267 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.45% | 20 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 4.72% | 1,400 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.04% | - |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | 1,350 |
| Aug 10, 2026 | 0.95 | 1.07 | 0.95 | 1.01 | 1.01 | 5.13% | 1,350 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.27% | - |
| Aug 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.49% | 1,632 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 8.91% | 350 |
| Aug 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.92% | - |
| Aug 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| Jul 31, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.10% | 1,000 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.60% | - |
| Jul 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,425 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,300 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -7.14% | 2,150 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Jul 20, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 524 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |