ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 7.10
-0.15 (-2.07%)
Last updated: Jul 31, 2025
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 250 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -2.07% | - |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | 250 |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2.88% | 250 |
| Jul 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | 250 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -2.13% | 250 |
| Jul 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1.44% | - |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | 250 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | 250 |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 250 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.73% | 250 |
| Jul 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | 250 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.73% | 250 |
| Jul 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | 250 |
| Jul 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | 250 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | 250 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 0.73% | 250 |
| Jul 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Jul 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | 250 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | - | 250 |
| Jul 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1.46% | 250 |
| Jul 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | 250 |
| Jul 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | - |
| Jul 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.74% | - |
| Jun 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | - |
| Jun 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 250 |
| Jun 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | - |
| Jun 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | 250 |
| Jun 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -1.43% | 250 |
| Jun 23, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | - | - | 250 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2.19% | 1,255 |
| Jun 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -4.20% | - |
| Jun 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| Jun 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2.14% | - |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | - |
| Jun 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | 0.71% | 1,255 |
| Jun 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | - |
| Jun 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -2.82% | - |
| Jun 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2.90% | 1,255 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -3.50% | 1,255 |
| Jun 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 1,255 |
| Jun 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 1,255 |
| Jun 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.41% | - |
| Jun 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 3.65% | - |
| Jun 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -2.84% | 1,255 |
| May 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 1,255 |
| May 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |
| May 28, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | - | -1.39% | 1,255 |
| May 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2.13% | 238 |
| May 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.40% | 50 |