Energiekontor AG (LON:0E9V)
London · Delayed Price · Currency is GBP · Price in EUR 37.75
-0.10 (-0.26%)
At close: Oct 15, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 37.50 | 37.95 | 37.15 | 37.80 | 37.80 | -0.26% | 131 |
| Oct 16, 2025 | 37.25 | 37.90 | 36.20 | 37.90 | 37.90 | 0.40% | 488 |
| Oct 15, 2025 | 38.20 | 38.85 | 37.45 | 37.75 | 37.75 | -0.26% | 15,372 |
| Oct 14, 2025 | 38.40 | 39.15 | 37.85 | 37.85 | 37.85 | -0.79% | 11,084 |
| Oct 13, 2025 | 39.15 | 40.00 | 38.15 | 38.15 | 38.15 | -2.68% | 1,110 |
| Oct 10, 2025 | 41.80 | 42.85 | 38.40 | 39.20 | 39.20 | -19.59% | 64,908 |
| Oct 9, 2025 | 48.10 | 48.75 | 47.40 | 48.75 | 48.75 | 3.61% | 281 |
| Oct 8, 2025 | 47.10 | 47.30 | 46.55 | 47.05 | 47.05 | 0.11% | 274 |
| Oct 7, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -1.05% | 191 |
| Oct 6, 2025 | 46.35 | 47.75 | 46.30 | 47.50 | 47.50 | 3.15% | 291 |
| Oct 3, 2025 | 46.00 | 46.65 | 45.85 | 46.05 | 46.05 | 0.33% | 274 |
| Oct 2, 2025 | 45.80 | 46.05 | 45.80 | 45.90 | 45.90 | 1.10% | 70 |
| Oct 1, 2025 | 44.30 | 45.50 | 44.30 | 45.40 | 45.40 | 4.37% | 246 |
| Sep 30, 2025 | 44.50 | 44.80 | 43.50 | 43.50 | 43.50 | -1.69% | 225 |
| Sep 29, 2025 | 43.60 | 44.50 | 43.60 | 44.25 | 44.25 | 1.49% | 208 |
| Sep 26, 2025 | 43.40 | 43.60 | 43.00 | 43.60 | 43.60 | 0.23% | 54 |
| Sep 25, 2025 | 44.95 | 44.95 | 43.50 | 43.50 | 43.50 | -4.81% | 395 |
| Sep 24, 2025 | 44.80 | 45.70 | 44.80 | 45.70 | 45.70 | 1.33% | 14 |
| Sep 23, 2025 | 45.20 | 46.80 | 45.00 | 45.10 | 45.10 | -0.11% | 289 |
| Sep 22, 2025 | 44.75 | 45.25 | 43.50 | 45.15 | 45.15 | -0.77% | 104 |
| Sep 19, 2025 | 44.20 | 45.50 | 44.20 | 45.50 | 45.50 | 3.64% | 12 |
| Sep 18, 2025 | 42.95 | 44.65 | 42.70 | 43.90 | 43.90 | 2.57% | 69 |
| Sep 17, 2025 | 43.00 | 43.25 | 42.80 | 42.80 | 42.80 | 0.12% | 121 |
| Sep 16, 2025 | 43.15 | 43.50 | 42.75 | 42.75 | 42.75 | - | 54 |
| 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 |