ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 6.81
+0.08 (1.19%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:XGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.21% | - |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.18% | - |
| Apr 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.69% | - |
| Apr 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.22% | - |
| Apr 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -5.33% | - |
| Apr 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | 900 |
| Apr 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Apr 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.63% | - |
| Apr 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.94% | - |
| Apr 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.20% | - |
| Apr 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.71% | - |
| Apr 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.24% | - |
| Apr 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.60% | - |
| Apr 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Mar 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Mar 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Mar 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Mar 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Mar 3, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 8.16% | 200 |
| Mar 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Feb 26, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 3.40% | 150 |
| Feb 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Feb 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Feb 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3.38% | 634 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |