ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 6.95
+0.25 (3.73%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:JHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| May 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Apr 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Apr 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Apr 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Apr 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -8.93% | - |
| Apr 1, 2026 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 11.26% | 8 |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.91% | - |
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 2.03% | - |
| Mar 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 2.07% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 1.40% | - |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | 5.93% | - |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -6.25% | - |