Energiekontor AG (LON:0E9V)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 23.75
-0.60 (-2.46%)
Nov 10, 2026, 4:04 PM GMT
LON:0E9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.85 | 24.85 | 23.50 | 23.75 | 23.75 | -2.46% | 467 |
| Nov 9, 2026 | 25.15 | 25.15 | 24.35 | 24.35 | 24.35 | -2.01% | 1,595 |
| Nov 6, 2026 | 23.50 | 25.30 | 23.25 | 24.85 | 24.85 | 6.42% | 892 |
| Nov 5, 2026 | 23.70 | 24.00 | 23.15 | 23.35 | 23.35 | -0.85% | 1,243 |
| Nov 4, 2026 | 23.45 | 23.90 | 23.45 | 23.55 | 23.55 | 1.95% | 113 |
| Nov 3, 2026 | 22.50 | 23.35 | 22.50 | 23.10 | 23.10 | -0.22% | 383 |
| Nov 2, 2026 | 23.15 | 23.80 | 23.15 | 23.15 | 23.15 | 1.54% | 169 |
| Oct 30, 2026 | 22.95 | 22.95 | 22.50 | 22.80 | 22.80 | -0.87% | 19 |
| Oct 29, 2026 | 23.05 | 23.25 | 22.85 | 23.00 | 23.00 | 1.77% | 158 |
| Oct 28, 2026 | 23.30 | 23.30 | 22.40 | 22.60 | 22.60 | -2.59% | 36 |
| Oct 27, 2026 | 23.50 | 23.60 | 23.20 | 23.20 | 23.20 | -1.07% | 1,168 |
| Oct 26, 2026 | 22.60 | 23.45 | 22.40 | 23.45 | 23.45 | 4.45% | 596 |
| Oct 23, 2026 | 22.65 | 22.70 | 22.45 | 22.45 | 22.45 | -1.32% | 175 |
| Oct 22, 2026 | 23.20 | 23.50 | 22.65 | 22.75 | 22.75 | -2.36% | 3,283 |
| Oct 21, 2026 | 23.10 | 23.35 | 22.90 | 23.30 | 23.30 | 4.72% | 310 |
| Oct 20, 2026 | 22.50 | 22.70 | 22.20 | 22.25 | 22.25 | -4.30% | 52 |
| Oct 19, 2026 | 23.35 | 23.60 | 22.90 | 23.25 | 23.25 | -2.31% | 182 |
| Oct 16, 2026 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | 2.81% | 22 |
| Oct 15, 2026 | 23.40 | 23.45 | 23.15 | 23.15 | 23.15 | -1.57% | 11 |
| Oct 14, 2026 | 23.75 | 24.05 | 23.50 | 23.52 | 23.52 | -2.41% | 207 |
| Oct 13, 2026 | 24.00 | 24.10 | 23.50 | 24.10 | 24.10 | 1.47% | 215 |
| Oct 12, 2026 | 24.20 | 24.25 | 23.50 | 23.75 | 23.75 | -0.21% | 325 |
| Oct 9, 2026 | 23.60 | 23.85 | 23.55 | 23.80 | 23.80 | 2.81% | 100 |
| Oct 8, 2026 | 24.30 | 24.30 | 23.00 | 23.15 | 23.15 | -3.74% | 313 |
| Oct 7, 2026 | 24.30 | 24.35 | 23.60 | 24.05 | 24.05 | -1.03% | 861 |
| Oct 6, 2026 | 24.40 | 24.40 | 24.10 | 24.30 | 24.30 | 0.41% | 3 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -2.42% | 786 |
| Oct 2, 2026 | 24.50 | 24.80 | 23.70 | 24.80 | 24.80 | 2.06% | 623 |
| Oct 1, 2026 | 24.95 | 24.95 | 24.30 | 24.30 | 24.30 | -2.61% | 36 |
| Sep 30, 2026 | 24.50 | 25.00 | 24.30 | 24.95 | 24.95 | 1.22% | 1,125 |
| Sep 29, 2026 | 24.40 | 24.65 | 24.15 | 24.65 | 24.65 | 1.02% | 561 |
| Sep 28, 2026 | 24.55 | 24.55 | 24.30 | 24.40 | 24.40 | 0.41% | - |
| Sep 25, 2026 | 25.00 | 25.00 | 24.20 | 24.30 | 24.30 | -1.02% | 72 |
| Sep 24, 2026 | 24.70 | 25.00 | 24.55 | 24.55 | 24.55 | -1.21% | 53 |
| Sep 23, 2026 | 25.55 | 25.55 | 24.85 | 24.85 | 24.85 | -3.12% | 57 |
| Sep 22, 2026 | 25.20 | 25.65 | 25.00 | 25.65 | 25.65 | 1.38% | 218 |
| Sep 21, 2026 | 25.70 | 26.10 | 24.80 | 25.30 | 25.30 | -0.59% | 398 |
| Sep 18, 2026 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | -1.17% | 314 |
| Sep 17, 2026 | 25.70 | 25.80 | 25.60 | 25.75 | 25.75 | 0.19% | 1,070 |
| Sep 16, 2026 | 25.05 | 25.70 | 25.05 | 25.70 | 25.70 | 1.78% | 195 |
| Sep 15, 2026 | 24.40 | 25.40 | 24.30 | 25.25 | 25.25 | 3.70% | 172 |
| Sep 14, 2026 | 25.40 | 25.40 | 24.20 | 24.35 | 24.35 | -2.01% | 83 |
| Sep 11, 2026 | 24.35 | 24.90 | 24.35 | 24.85 | 24.85 | 1.02% | 66 |
| Sep 10, 2026 | 24.75 | 24.90 | 24.50 | 24.60 | 24.60 | -1.20% | 11 |
| Sep 9, 2026 | 25.45 | 25.45 | 24.90 | 24.90 | 24.90 | -1.78% | 15 |
| Sep 8, 2026 | 25.15 | 25.35 | 25.10 | 25.35 | 25.35 | 1.20% | 11 |
| Sep 7, 2026 | 25.45 | 25.70 | 25.00 | 25.05 | 25.05 | -1.57% | 22 |
| Sep 4, 2026 | 25.75 | 25.75 | 24.90 | 25.45 | 25.45 | 2.41% | 211 |
| Sep 3, 2026 | 23.85 | 24.95 | 23.85 | 24.85 | 24.85 | 3.54% | 647 |
| Sep 2, 2026 | 24.55 | 24.90 | 23.90 | 24.00 | 24.00 | -3.26% | 1,486 |