Energiekontor AG (LON:0E9V)
London · Delayed Price · Currency is GBP · Price in EUR 42.20
-0.60 (-1.40%)
At close: Sep 11, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 42.85 | 43.05 | 42.75 | 42.75 | 42.75 | 1.06% | 203 |
| Sep 12, 2025 | 42.95 | 42.95 | 42.10 | 42.30 | 42.30 | 0.24% | 335 |
| Sep 11, 2025 | 42.90 | 42.90 | 41.90 | 42.20 | 42.20 | -1.40% | 284 |
| Sep 10, 2025 | 43.90 | 43.90 | 42.80 | 42.80 | 42.80 | -1.83% | 17 |
| Sep 9, 2025 | 44.15 | 44.15 | 43.60 | 43.60 | 43.60 | -2.68% | 18 |
| Sep 8, 2025 | 44.60 | 45.45 | 44.60 | 44.80 | 44.80 | 0.34% | 36 |
| Sep 5, 2025 | 44.00 | 44.80 | 44.00 | 44.65 | 44.65 | 2.53% | 96 |
| Sep 4, 2025 | 42.70 | 43.75 | 42.70 | 43.55 | 43.55 | 2.23% | 81 |
| Sep 3, 2025 | 42.45 | 42.65 | 41.90 | 42.60 | 42.60 | - | 170 |
| Sep 2, 2025 | 43.60 | 43.60 | 42.15 | 42.60 | 42.60 | -2.07% | 263 |
| Sep 1, 2025 | 44.15 | 44.15 | 43.50 | 43.50 | 43.50 | -0.91% | 208 |
| Aug 29, 2025 | 44.45 | 44.45 | 43.70 | 43.90 | 43.90 | -0.68% | 37 |
| Aug 28, 2025 | 44.85 | 44.85 | 44.20 | 44.20 | 44.20 | -1.78% | 65 |
| Aug 27, 2025 | 46.35 | 46.35 | 45.00 | 45.00 | 45.00 | -2.81% | 14 |
| Aug 26, 2025 | 45.55 | 46.30 | 45.55 | 46.30 | 46.30 | -0.43% | 734 |
| Aug 25, 2025 | 46.85 | 46.85 | 46.20 | 46.50 | 46.50 | -2.72% | 146 |
| Aug 22, 2025 | 47.60 | 48.10 | 47.50 | 47.80 | 47.80 | 1.59% | 1,288 |
| Aug 21, 2025 | 47.75 | 47.75 | 47.05 | 47.05 | 47.05 | -0.21% | 25 |
| Aug 20, 2025 | 47.90 | 47.90 | 47.15 | 47.15 | 47.15 | -2.58% | 319 |
| Aug 19, 2025 | 48.85 | 48.85 | 48.40 | 48.40 | 48.40 | -2.32% | 604 |
| Aug 18, 2025 | 50.20 | 50.20 | 49.55 | 49.55 | 49.55 | 1.12% | 150 |
| Aug 15, 2025 | 52.00 | 52.00 | 48.70 | 49.00 | 49.00 | -6.49% | 226 |
| Aug 14, 2025 | 48.35 | 53.20 | 48.20 | 52.40 | 52.40 | 11.59% | 5,200 |
| Aug 13, 2025 | 48.00 | 48.00 | 46.85 | 46.96 | 46.96 | -1.15% | 30,419 |
| Aug 12, 2025 | 48.00 | 48.00 | 47.45 | 47.50 | 47.50 | 0.10% | 4,934 |
| Aug 11, 2025 | 49.00 | 49.40 | 46.90 | 47.46 | 47.46 | -3.36% | 7,073 |
| Aug 8, 2025 | 48.65 | 49.40 | 48.65 | 49.11 | 49.11 | 0.52% | 30,830 |
| Aug 7, 2025 | 47.75 | 49.15 | 47.75 | 48.85 | 48.85 | 1.26% | 275 |
| Aug 6, 2025 | 48.30 | 48.35 | 47.90 | 48.24 | 48.24 | -0.10% | 15,045 |
| Aug 5, 2025 | 48.20 | 48.65 | 48.05 | 48.29 | 48.29 | 0.19% | 9,249 |
| Aug 4, 2025 | 47.85 | 48.70 | 47.80 | 48.20 | 48.20 | 0.37% | 4,078 |
| Aug 1, 2025 | 48.05 | 48.20 | 47.50 | 48.02 | 48.02 | -2.88% | 3,588 |
| Jul 31, 2025 | 49.85 | 50.13 | 49.25 | 49.45 | 49.45 | -0.44% | 6,758 |
| Jul 30, 2025 | 50.00 | 50.30 | 49.35 | 49.67 | 49.67 | -1.36% | 5,688 |
| Jul 29, 2025 | 51.10 | 51.10 | 50.30 | 50.36 | 50.36 | -0.29% | 8,374 |
| Jul 28, 2025 | 52.40 | 52.80 | 50.50 | 50.50 | 50.50 | -2.13% | 39 |
| Jul 25, 2025 | 50.30 | 52.20 | 50.00 | 51.60 | 51.60 | 2.18% | 184 |
| Jul 24, 2025 | 50.20 | 51.00 | 50.10 | 50.50 | 50.50 | 2.12% | 291 |
| Jul 23, 2025 | 47.80 | 49.85 | 47.45 | 49.45 | 49.45 | 5.32% | 861 |
| Jul 22, 2025 | 47.95 | 47.95 | 46.75 | 46.95 | 46.95 | -2.18% | 6,354 |
| Jul 21, 2025 | 48.50 | 48.75 | 48.00 | 48.00 | 48.00 | -0.73% | 2,818 |
| Jul 18, 2025 | 48.60 | 48.65 | 47.80 | 48.35 | 48.35 | 0.73% | 7,937 |
| Jul 17, 2025 | 47.16 | 48.25 | 47.16 | 48.00 | 48.00 | 3.90% | 23,442 |
| Jul 16, 2025 | 47.80 | 47.80 | 46.15 | 46.20 | 46.20 | -4.15% | 547 |
| Jul 15, 2025 | 45.30 | 48.60 | 45.20 | 48.20 | 48.20 | 9.30% | 912 |
| Jul 14, 2025 | 46.35 | 46.75 | 44.10 | 44.10 | 44.10 | -6.47% | 458 |
| Jul 11, 2025 | 47.55 | 47.55 | 46.80 | 47.15 | 47.15 | -0.84% | 162 |
| Jul 10, 2025 | 48.10 | 48.65 | 47.55 | 47.55 | 47.55 | -0.94% | 324 |
| Jul 9, 2025 | 46.65 | 48.20 | 46.60 | 48.00 | 48.00 | 4.80% | 535 |
| Jul 8, 2025 | 46.50 | 46.55 | 45.70 | 45.80 | 45.80 | 0.11% | 130 |