ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 5.78
-0.09 (-1.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:XGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | - | 0.72% | - |
| Jun 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.65% | - |
| May 29, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.68 | -0.03% | - |
| May 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.68 | -0.77% | - |
| May 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.73 | -2.22% | - |
| May 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.86 | -5.03% | - |
| May 25, 2026 | 6.25 | 6.44 | 6.25 | 6.44 | 6.17 | 1.64% | 1,500 |
| May 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.07 | -1.34% | - |
| May 21, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.15 | 0.82% | - |
| May 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.10 | -1.36% | - |
| May 19, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.18 | -0.52% | - |
| May 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.22 | -0.28% | - |
| May 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.23 | -0.34% | - |
| May 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.25 | 0.77% | - |
| May 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.21 | -0.64% | - |
| May 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.25 | -1.27% | - |
| May 11, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.33 | 0.36% | - |
| May 8, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.30 | -0.24% | - |
| May 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.32 | 0.67% | - |
| May 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.28 | -0.73% | - |
| May 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.32 | -0.57% | - |
| May 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.36 | 0.06% | - |
| Apr 30, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.35 | -2.15% | - |
| Apr 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.49 | 1.31% | - |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.41 | -2.22% | - |
| Apr 27, 2026 | 6.76 | 6.85 | 6.76 | 6.85 | 6.56 | 0.59% | 477 |
| Apr 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.52 | 1.19% | - |
| Apr 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.44 | -0.21% | - |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.45 | 0.18% | - |
| Apr 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.44 | 1.69% | - |
| Apr 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.34 | 1.22% | - |
| Apr 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.26 | -5.33% | - |
| Apr 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.61 | -0.14% | 900 |
| Apr 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.62 | - | - |
| Apr 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.62 | -0.63% | - |
| Apr 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.66 | -0.94% | - |
| Apr 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.73 | -0.20% | - |
| Apr 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.74 | 0.71% | - |
| Apr 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.69 | 1.24% | - |
| Apr 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.61 | -0.60% | - |
| Apr 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | 0.72% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | 0.73% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | -1.44% | - |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | -1.42% | - |
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | - | - |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.75 | 1.44% | - |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.65 | 0.72% | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | -3.50% | - |
| Mar 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.84 | -0.69% | - |