Enapter AG (FRA:H2O)
Germany · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
At close: Jul 24, 2026
Enapter AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jul 15, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 400 |
| Jul 14, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -5.79% | 3,820 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 627 |
| Jul 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jul 7, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -1.20% | 1,030 |
| Jul 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.40% | 12 |
| Jul 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jun 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,835 |
| Jun 25, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 3.42% | 100 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -13.33% | 10 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.79% | - |
| Jun 18, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.57% | 2,000 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Jun 15, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 250 |
| Jun 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.20% | - |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Jun 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.78% | - |
| Jun 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.59% | - |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.80% | - |
| Jun 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 500 |
| Jun 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Jun 2, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 2,000 |
| Jun 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 5,000 |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.56% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| May 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| May 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| May 25, 2026 | 1.29 | 1.48 | 1.29 | 1.40 | 1.40 | 8.95% | 2,350 |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.21% | - |
| May 21, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 2.05% | 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 |