ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 7.55
+0.15 (2.03%)
At close: Mar 27, 2026
FRA:JHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Mar 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.93% | - |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.25% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.25% | - |
| Mar 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Mar 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Mar 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Mar 9, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -4.73% | 45 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Mar 4, 2026 | 6.95 | 7.75 | 6.95 | 7.75 | 7.75 | 1.31% | 250 |
| Mar 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Feb 27, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 5.81% | 375 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Feb 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Feb 23, 2026 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | 0.64% | 116 |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Feb 17, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 4.61% | 400 |
| Feb 16, 2026 | 7.50 | 7.80 | 7.50 | 7.60 | 7.60 | -6.17% | 352 |
| Feb 13, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 0.62% | 100 |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Feb 10, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3.23% | 70 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 100 |
| Feb 6, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 7.59% | 400 |
| Feb 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Feb 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Feb 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jan 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 500 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 200 |
| Jan 22, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 95 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jan 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |