ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
At close: Nov 28, 2025
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Nov 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Nov 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1,000 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 19, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | 67 |
| Nov 18, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 58 |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Nov 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Nov 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Oct 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Oct 24, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.43 | 2.74% | 6,005 |
| Oct 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 1.37% | - |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 2.10% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | -2.05% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -0.67% | - |
| Oct 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 5.67% | - |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -0.70% | - |
| Oct 10, 2025 | 7.20 | 7.25 | 7.10 | 7.10 | 7.03 | - | 581 |
| Oct 9, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.03 | 2.16% | 4,700 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - | - |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 0.72% | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Oct 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -0.72% | - |
| Oct 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 0.72% | - |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -0.72% | - |
| Sep 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -0.71% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 1.45% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -0.72% | - |