ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:JHJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 700 |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Aug 20, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | 400 |
| Aug 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 12, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | 400 |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Aug 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Aug 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 7 |
| Aug 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jul 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jul 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jul 20, 2026 | 6.60 | 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% | - |