ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 5.47
+0.03 (0.59%)
At close: Sep 18, 2026
FRA:XGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.59% | - |
| Sep 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.52% | - |
| Sep 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.37% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.26% | - |
| Sep 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | - |
| Sep 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.66% | - |
| Sep 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.76% | - |
| Sep 9, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | 2.08% | 50 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.84% | - |
| Sep 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% | - |
| Sep 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.33% | - |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.59% | - |
| Sep 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | - |
| Sep 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.33% | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Aug 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.18% | - |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.23% | - |
| Aug 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.44% | - |
| Aug 25, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.70% | - |
| Aug 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Aug 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.12% | - |
| Aug 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Aug 19, 2026 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1.32% | 856 |
| Aug 18, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.43% | - |
| Aug 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.51% | - |
| Aug 14, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.40% | - |
| Aug 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.16% | - |
| Aug 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.47% | - |
| Aug 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.08% | - |
| Aug 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% | - |
| Aug 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12% | - |
| Aug 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.78% | - |
| Aug 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.01% | - |
| Aug 4, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.21% | - |
| Aug 3, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | -1.23% | 1,000 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.66% | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.04% | - |
| Jul 29, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 4.04% | 282 |
| Jul 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.83% | - |
| Jul 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.50% | - |
| Jul 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.65% | - |
| Jul 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.97% | - |
| Jul 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.17% | - |
| Jul 21, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 0.46% | 612 |
| Jul 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.11% | - |
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.95% | - |
| Jul 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.86% | - |
| Jul 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.39% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.83% | - |
| Jul 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.10% | - |