Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	46.50	46.50	45.70	45.75	45.75	-1.40%	243
Jul 4, 2025	46.00	46.60	46.00	46.40	46.40	0.32%	365
Jul 3, 2025	44.85	46.65	44.60	46.25	46.25	0.87%	1,480
Jul 2, 2025	44.35	46.20	43.50	45.85	45.35	5.77%	738
Jul 1, 2025	43.45	43.85	43.35	43.35	42.88	-0.69%	76
Jun 30, 2025	43.05	43.95	43.05	43.65	43.17	2.23%	32
Jun 27, 2025	43.25	43.25	42.40	42.70	42.23	0.42%	11,689
Jun 26, 2025	43.35	43.55	42.40	42.52	42.06	0.50%	12,201
Jun 25, 2025	43.45	43.45	42.00	42.31	41.85	-0.97%	5,340
Jun 24, 2025	42.60	43.95	42.50	42.72	42.26	2.48%	18,212
Jun 23, 2025	42.30	42.40	41.30	41.69	41.23	-1.64%	18,683
Jun 20, 2025	43.20	43.70	42.35	42.39	41.92	-0.57%	5,164
Jun 19, 2025	43.00	43.00	42.30	42.63	42.16	-1.17%	3,888
Jun 18, 2025	44.15	44.15	42.60	43.13	42.66	-2.86%	8,111
Jun 17, 2025	44.70	44.70	44.40	44.40	43.92	-1.22%	40
Jun 16, 2025	43.60	45.20	43.46	44.95	44.46	3.69%	197
Jun 13, 2025	43.95	44.10	42.95	43.35	42.88	-1.59%	240
Jun 12, 2025	45.70	45.70	44.05	44.05	43.57	-1.12%	300
Jun 11, 2025	44.60	46.35	44.45	44.55	44.06	0.11%	856
Jun 10, 2025	42.70	44.50	42.70	44.50	44.02	4.46%	144
Jun 9, 2025	43.20	43.30	42.45	42.60	42.14	-0.70%	87
Jun 6, 2025	43.00	43.00	42.90	42.90	42.43	-0.46%	81
Jun 5, 2025	43.60	43.60	43.10	43.10	42.63	-0.92%	197
Jun 4, 2025	42.15	43.95	42.15	43.50	43.03	2.84%	334
Jun 3, 2025	42.90	42.90	42.00	42.30	41.84	-1.51%	49
Jun 2, 2025	42.10	43.05	42.10	42.95	42.48	0.59%	826
May 30, 2025	42.90	43.30	42.70	42.70	42.23	-0.58%	251
May 29, 2025	43.20	43.40	42.50	42.95	42.48	-0.35%	918
May 28, 2025	44.05	44.25	42.99	43.10	42.63	-2.82%	210
May 27, 2025	43.85	44.39	43.85	44.35	43.87	1.72%	302
May 26, 2025	43.60	43.80	43.15	43.60	43.13	2.83%	136
May 23, 2025	43.55	43.60	42.40	42.40	41.94	-1.62%	129