ENEOS Holdings, Inc. (FRA:JHJ)
Germany · Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Apr 23, 2026
FRA:JHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.66% | - |
| 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% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -0.69% | - |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | -5.23% | - |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 6.25% | - |
| Mar 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | 1.41% | - |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | -1.39% | - |
| Mar 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | 0.70% | - |
| Mar 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | -2.05% | - |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 0.69% | - |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 2.84% | - |
| Mar 9, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.96 | -4.73% | 45 |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -1.99% | - |
| Mar 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -2.58% | - |
| Mar 4, 2026 | 6.95 | 7.75 | 6.95 | 7.75 | 7.66 | 1.31% | 250 |
| Mar 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -5.56% | - |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -1.22% | - |
| Feb 27, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.10 | 5.81% | 375 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -1.27% | - |
| Feb 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | -0.63% | - |
| Feb 23, 2026 | 8.20 | 8.20 | 7.80 | 7.90 | 7.80 | 0.64% | 116 |
| Feb 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | - | - |
| Feb 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | - | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | -1.26% | - |
| Feb 17, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.85 | 4.61% | 400 |
| Feb 16, 2026 | 7.50 | 7.80 | 7.50 | 7.60 | 7.51 | -6.17% | 352 |
| Feb 13, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.00 | 0.62% | 100 |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 1.90% | - |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -1.25% | - |