ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 6.60
+0.15 (2.33%)
At close: Jul 20, 2026
FRA:JHJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2.33% | - |
| Jul 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jul 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Jul 6, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 8.59% | 20 |
| Jul 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 2, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 2.40% | - |
| Jul 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jun 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jun 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jun 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Jun 16, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 5.38% | 30 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jun 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jun 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Jun 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 3 |
| Jun 5, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | 30 |
| Jun 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Jun 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jun 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| May 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| May 28, 2026 | 6.75 | 7.25 | 6.75 | 7.25 | 7.25 | 7.41% | 100 |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.16% | 20 |
| May 21, 2026 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | -0.68% | 20 |
| May 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 7 |
| May 19, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | 30 |
| May 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -7.69% | - |
| May 15, 2026 | 7.15 | 7.80 | 7.15 | 7.80 | 7.80 | 13.87% | 1,002 |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| May 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |