Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	34.40	34.65	34.40	34.65	-	1.02%	89
Dec 17, 2025	35.05	35.05	34.25	34.30	34.30	-1.44%	23
Dec 16, 2025	33.85	34.80	33.85	34.80	34.80	0.58%	438
Dec 15, 2025	35.00	35.00	34.60	34.60	34.60	-1.28%	18
Dec 12, 2025	34.80	35.65	34.65	35.05	35.05	1.59%	149
Dec 11, 2025	34.15	34.65	33.95	34.50	34.50	2.37%	3,088
Dec 10, 2025	33.30	33.80	33.30	33.70	33.70	0.90%	6,460
Dec 9, 2025	33.55	33.55	33.10	33.40	33.40	-0.30%	168
Dec 8, 2025	34.35	34.35	33.50	33.50	33.50	-1.18%	96
Dec 5, 2025	34.60	35.05	33.90	33.90	33.90	-2.31%	92
Dec 4, 2025	35.05	35.25	34.70	34.70	34.70	2.06%	43
Dec 3, 2025	34.00	34.20	34.00	34.00	34.00	-	6,397
Dec 2, 2025	33.65	34.30	33.65	34.00	34.00	0.74%	3,195
Dec 1, 2025	33.90	34.00	33.75	33.75	33.75	-	271
Nov 28, 2025	33.50	34.00	33.40	33.75	33.75	0.90%	26
Nov 27, 2025	33.50	33.55	33.45	33.45	33.45	-0.15%	85
Nov 26, 2025	33.15	33.80	33.15	33.50	33.50	3.24%	3
Nov 25, 2025	32.90	32.90	32.25	32.45	32.45	-0.46%	213
Nov 24, 2025	32.30	32.90	32.30	32.60	32.60	0.77%	107
Nov 21, 2025	33.00	33.15	32.35	32.35	32.35	-3.86%	275
Nov 20, 2025	34.20	34.20	33.65	33.65	33.65	-1.46%	163
Nov 19, 2025	33.80	34.75	33.80	34.15	34.15	0.44%	194
Nov 18, 2025	35.10	35.10	34.00	34.00	34.00	-4.09%	11
Nov 17, 2025	34.00	35.60	33.95	35.45	35.45	4.39%	5,519
Nov 14, 2025	33.50	33.96	32.41	33.96	33.96	-0.56%	5,216
Nov 13, 2025	34.45	34.48	33.65	34.15	34.15	1.94%	10,241
Nov 12, 2025	32.90	33.50	32.60	33.50	33.50	3.08%	23
Nov 11, 2025	31.85	32.50	31.85	32.50	32.50	1.25%	432
Nov 10, 2025	31.70	32.45	31.20	32.10	32.10	4.22%	725
Nov 7, 2025	31.55	31.80	30.20	30.80	30.80	-4.26%	774
Nov 6, 2025	31.75	33.15	31.30	32.17	32.17	1.97%	17,549
Nov 5, 2025	32.10	32.25	31.55	31.55	31.55	-2.47%	1,403
Nov 4, 2025	32.60	32.95	32.25	32.35	32.35	-4.55%	122
Nov 3, 2025	34.20	34.45	33.75	33.89	33.89	-1.84%	17,669
Oct 31, 2025	35.30	35.30	34.00	34.53	34.53	-1.77%	51,410
Oct 30, 2025	35.75	35.85	34.95	35.15	35.15	-1.54%	5,659
Oct 29, 2025	36.30	36.65	35.70	35.70	35.70	-2.19%	123,345
Oct 28, 2025	36.95	37.05	36.50	36.50	36.50	-1.08%	93
Oct 27, 2025	37.15	37.60	36.85	36.90	36.90	0.25%	238
Oct 24, 2025	37.90	38.00	36.45	36.81	36.81	-3.01%	40,870
Oct 23, 2025	38.60	38.60	37.95	37.95	37.95	-0.91%	24
Oct 22, 2025	39.00	39.25	38.30	38.30	38.30	-1.16%	33
Oct 21, 2025	38.30	38.85	38.30	38.75	38.75	-1.27%	111
Oct 20, 2025	38.25	39.40	38.25	39.25	39.25	3.84%	202
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