Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	37.60	37.60	36.60	36.70	36.70	-0.27%	260
Jan 6, 2026	36.50	36.90	36.40	36.80	36.80	1.10%	430
Jan 5, 2026	38.05	38.40	35.75	36.40	36.40	-2.93%	1,582
Jan 2, 2026	36.35	37.50	36.30	37.50	37.50	4.17%	71
Dec 30, 2025	35.65	36.00	35.50	36.00	36.00	0.28%	55
Dec 29, 2025	34.00	36.00	33.80	35.90	35.90	6.37%	263
Dec 23, 2025	34.40	34.40	33.75	33.75	33.75	-1.60%	166
Dec 22, 2025	34.50	34.50	34.30	34.30	34.30	-0.15%	1
Dec 19, 2025	34.60	34.65	34.35	34.35	34.35	-0.87%	243
Dec 18, 2025	34.40	34.65	34.40	34.65	34.65	1.02%	81
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