ENN Energy Holdings Limited (FRA:XGH)
Germany · Delayed Price · Currency is EUR 5.43
-0.07 (-1.20%)
At close: Oct 23, 2026
FRA:XGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.20% | - |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.22% | 900 |
| Oct 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.07% | - |
| Oct 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.17% | - |
| Oct 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.14% | - |
| Oct 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.26% | - |
| Oct 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.03% | - |
| Oct 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.79% | - |
| Oct 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.29% | - |
| Oct 12, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.83% | 227 |
| Oct 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.50% | - |
| Oct 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.14% | - |
| Oct 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% | - |
| Oct 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | - |
| Oct 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.25% | - |
| Oct 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.07% | - |
| Oct 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.63% | - |
| Sep 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.42% | - |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.44% | - |
| Sep 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.71% | - |
| Sep 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.68% | - |
| Sep 24, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.70% | 550 |
| Sep 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.08% | - |
| Sep 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.07% | - |
| Sep 21, 2026 | 5.49 | 5.56 | 5.49 | 5.56 | 5.56 | 1.50% | 156 |
| 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% | - |