Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	34.25	34.65	33.35	33.35	33.35	-2.34%	1,261
Mar 17, 2026	37.85	38.35	33.30	34.15	34.15	-10.84%	2,239
Mar 16, 2026	37.70	38.30	37.40	38.30	38.30	2.13%	14
Mar 13, 2026	38.10	38.15	37.50	37.50	37.50	-1.70%	118
Mar 12, 2026	38.60	38.60	38.15	38.15	38.15	-1.29%	90
Mar 11, 2026	39.05	39.05	38.65	38.65	38.65	-1.78%	75
Mar 10, 2026	39.05	39.35	38.30	39.35	39.35	4.65%	70
Mar 9, 2026	36.75	37.95	36.60	37.60	37.60	0.27%	6,135
Mar 6, 2026	38.10	38.10	37.30	37.50	37.50	-1.44%	6,748
Mar 5, 2026	38.60	39.15	38.00	38.05	38.05	-0.90%	3,989
Mar 4, 2026	37.20	38.78	37.20	38.39	38.39	2.79%	17,967
Mar 3, 2026	38.85	38.85	37.05	37.35	37.35	-3.61%	52
Mar 2, 2026	38.35	39.00	37.60	38.75	38.75	-0.64%	192
Feb 27, 2026	38.50	39.15	38.10	39.00	39.00	2.50%	282
Feb 26, 2026	37.80	38.05	37.65	38.05	38.05	-	115
Feb 25, 2026	38.00	38.10	37.60	38.05	38.05	0.53%	205
Feb 24, 2026	37.10	38.30	37.10	37.85	37.85	0.53%	53
Feb 23, 2026	37.95	38.10	37.60	37.65	37.65	-0.53%	121
Feb 20, 2026	39.00	39.00	37.85	37.85	37.85	-2.20%	88
Feb 19, 2026	39.55	39.55	38.45	38.70	38.70	-0.77%	15
Feb 18, 2026	38.65	39.00	38.65	39.00	39.00	1.96%	28
Feb 17, 2026	38.60	38.75	38.10	38.25	38.25	0.39%	51
Feb 16, 2026	38.85	38.85	38.10	38.10	38.10	1.60%	152
Feb 13, 2026	38.35	38.35	37.45	37.50	37.50	-0.92%	56
Feb 12, 2026	39.70	39.70	37.85	37.85	37.85	-4.06%	114
Feb 11, 2026	38.25	40.10	38.10	39.45	39.45	3.68%	122,615
Feb 10, 2026	37.90	38.05	36.95	38.05	38.05	2.56%	1
Feb 9, 2026	37.50	37.50	35.25	37.10	37.10	0.13%	136
Feb 6, 2026	36.65	37.10	36.50	37.05	37.05	1.23%	-
Feb 5, 2026	38.30	38.30	36.45	36.60	36.60	-3.05%	395
Feb 4, 2026	38.50	38.70	37.75	37.75	37.75	-2.33%	306
Feb 3, 2026	38.20	38.70	38.20	38.65	38.65	1.44%	258
Feb 2, 2026	37.95	38.25	37.55	38.10	38.10	-1.42%	116
Jan 30, 2026	39.15	39.15	38.15	38.65	38.65	0.52%	341
Jan 29, 2026	39.30	39.40	38.45	38.45	38.45	-0.90%	703
Jan 28, 2026	39.00	39.20	38.70	38.80	38.80	-0.26%	376
Jan 27, 2026	38.80	39.00	38.25	38.90	38.90	1.43%	401
Jan 26, 2026	37.80	38.50	37.20	38.35	38.35	3.23%	415
Jan 23, 2026	38.00	38.05	37.15	37.15	37.15	-2.37%	221
Jan 22, 2026	36.80	38.05	36.80	38.05	38.05	3.96%	205
Jan 21, 2026	35.85	36.60	35.40	36.60	36.60	3.39%	333
Jan 20, 2026	37.75	37.75	35.40	35.40	35.40	-5.98%	48
Jan 19, 2026	35.55	37.70	35.35	37.65	37.65	3.86%	467
Jan 16, 2026	36.30	36.35	35.90	36.25	36.25	0.55%	189
Jan 15, 2026	36.60	37.00	36.05	36.05	36.05	0.28%	969
Jan 14, 2026	37.45	37.65	35.95	35.95	35.95	-2.44%	136
Jan 13, 2026	36.95	37.10	36.10	36.85	36.85	0.55%	132
Jan 12, 2026	36.70	36.75	36.40	36.65	36.65	0.96%	531
Jan 9, 2026	36.80	36.80	36.20	36.30	36.30	-1.36%	174
Jan 8, 2026	36.75	37.00	35.90	36.80	36.80	0.27%	209