Enapter AG (FRA:H2O)
Germany · Delayed Price · Currency is EUR 1.020
+0.046 (4.72%)
Aug 14, 2026, 12:49 PM CET
Enapter AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.05 | 1.05 | 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% | - |
| 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% | - |