ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Sep 26, 2025
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | 200 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 8, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 200 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 215 |
| Sep 1, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 215 |
| Aug 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 300 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 26, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 7,037 |
| Aug 25, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 2,066 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 600 |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Aug 20, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 100 |
| Aug 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 100 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Jul 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |