ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 7.90
+0.05 (0.64%)
At close: Oct 23, 2026
FRA:JHJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Oct 20, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | - |
| Oct 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -9.58% | - |
| Oct 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | 280 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Oct 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Oct 7, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Oct 2, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 3.40% | - |
| Oct 1, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Sep 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Sep 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.31% | - |
| Sep 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -0.64% | - |
| Sep 25, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.75 | 0.64% | - |
| Sep 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 0.65% | - |
| Sep 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -2.52% | - |
| Sep 22, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.85 | 3.25% | - |
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -1.28% | - |
| Sep 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -1.89% | - |
| Sep 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -0.62% | - |
| Sep 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 3.90% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -2.53% | - |
| Sep 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 0.64% | - |
| Sep 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | -1.88% | - |
| Sep 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 1.27% | - |
| Sep 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.80 | 3.27% | - |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 4.08% | - |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 2.08% | - |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -2.04% | - |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 3.52% | - |
| Sep 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | -2.07% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 3.57% | - |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 1.45% | - |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -0.72% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 1.46% | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -2.14% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | 700 |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 0.72% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 1.46% | - |
| Aug 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.77 | 2.24% | 400 |
| Aug 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -3.60% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 2.21% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - | - |