Energiekontor AG (LON:0E9V)
London · Delayed Price · Currency is GBP · Price in EUR 25.45
+0.60 (2.41%)
Sep 4, 2026, 4:29 PM GMT
LON:0E9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 26.00 | 26.00 | 24.45 | 24.81 | 24.81 | -4.21% | 8,215 |
| Aug 31, 2026 | 27.05 | 27.10 | 25.90 | 25.90 | 25.90 | -4.49% | 643 |
| Aug 28, 2026 | 27.60 | 27.95 | 26.50 | 27.12 | 27.12 | -1.57% | 21,439 |
| Aug 27, 2026 | 27.00 | 27.90 | 27.00 | 27.55 | 27.55 | 0.92% | 646 |
| Aug 26, 2026 | 27.10 | 27.30 | 26.70 | 27.30 | 27.30 | 1.87% | 253 |
| Aug 25, 2026 | 25.75 | 26.80 | 25.75 | 26.80 | 26.80 | 5.10% | 176 |
| Aug 24, 2026 | 26.25 | 27.00 | 25.50 | 25.50 | 25.50 | -0.78% | 100 |
| Aug 21, 2026 | 26.70 | 26.70 | 25.60 | 25.70 | 25.70 | -4.28% | 155 |
| Aug 20, 2026 | 25.95 | 27.20 | 25.85 | 26.85 | 26.85 | 4.68% | 664 |
| Aug 19, 2026 | 26.10 | 26.45 | 25.65 | 25.65 | 25.65 | -2.47% | 56 |
| Aug 18, 2026 | 26.45 | 26.60 | 26.10 | 26.30 | 26.30 | - | 784 |
| Aug 17, 2026 | 26.45 | 26.49 | 25.35 | 26.30 | 26.30 | -0.75% | 654 |
| Aug 14, 2026 | 27.70 | 27.90 | 26.10 | 26.50 | 26.50 | -18.46% | 4,967 |
| Aug 13, 2026 | 32.25 | 33.70 | 31.75 | 32.50 | 32.50 | -6.07% | 4,902 |
| Aug 12, 2026 | 34.20 | 34.95 | 34.20 | 34.60 | 34.60 | -0.14% | 835 |
| Aug 11, 2026 | 34.70 | 34.95 | 34.60 | 34.65 | 34.65 | -0.57% | 105 |
| Aug 10, 2026 | 35.20 | 35.30 | 34.66 | 34.85 | 34.85 | -0.14% | 958 |
| Aug 7, 2026 | 34.85 | 35.45 | 34.85 | 34.90 | 34.90 | -0.85% | 655 |
| Aug 6, 2026 | 34.95 | 35.20 | 34.85 | 35.20 | 35.20 | 1.59% | 1,665 |
| Aug 5, 2026 | 36.60 | 37.25 | 34.65 | 34.65 | 34.65 | -3.75% | 56 |
| Aug 4, 2026 | 35.80 | 36.00 | 35.50 | 36.00 | 36.00 | 3.60% | 19 |
| Aug 3, 2026 | 34.70 | 34.75 | 34.15 | 34.75 | 34.75 | 1.61% | 35 |
| Jul 31, 2026 | 35.00 | 35.00 | 33.95 | 34.20 | 34.20 | -1.16% | 261 |
| Jul 30, 2026 | 34.60 | 34.90 | 34.35 | 34.60 | 34.60 | 1.62% | 419 |
| Jul 29, 2026 | 34.10 | 34.35 | 33.80 | 34.05 | 34.05 | 1.04% | 69 |
| Jul 28, 2026 | 35.10 | 35.10 | 33.60 | 33.70 | 33.70 | -3.44% | 379 |
| Jul 27, 2026 | 35.70 | 35.80 | 34.90 | 34.90 | 34.90 | -1.97% | 206 |
| Jul 24, 2026 | 36.30 | 36.30 | 35.35 | 35.60 | 35.60 | -1.25% | 3 |
| Jul 23, 2026 | 36.50 | 36.60 | 36.00 | 36.05 | 36.05 | -1.10% | 21 |
| Jul 22, 2026 | 36.55 | 36.65 | 36.45 | 36.45 | 36.45 | 0.55% | 21 |
| Jul 21, 2026 | 36.90 | 36.90 | 36.25 | 36.25 | 36.25 | - | 6 |
| Jul 20, 2026 | 36.40 | 36.40 | 35.60 | 36.25 | 36.25 | 1.68% | 5 |
| Jul 17, 2026 | 36.50 | 36.50 | 35.65 | 35.65 | 35.65 | -1.93% | 1 |
| Jul 16, 2026 | 37.00 | 37.40 | 36.35 | 36.35 | 36.35 | -1.36% | 2 |
| Jul 15, 2026 | 36.20 | 37.00 | 36.20 | 36.85 | 36.85 | 0.41% | 58 |
| Jul 14, 2026 | 35.90 | 36.70 | 35.80 | 36.70 | 36.70 | 3.23% | 531 |
| Jul 13, 2026 | 35.85 | 35.95 | 35.50 | 35.55 | 35.55 | -0.14% | 120 |
| Jul 10, 2026 | 36.45 | 36.45 | 35.40 | 35.60 | 35.60 | -1.79% | 117 |
| Jul 9, 2026 | 36.55 | 36.55 | 36.00 | 36.25 | 36.25 | -1.49% | 106 |
| Jul 8, 2026 | 36.70 | 36.80 | 36.15 | 36.80 | 36.80 | 0.41% | 6 |
| Jul 7, 2026 | 36.95 | 37.30 | 36.50 | 36.65 | 36.65 | -2.14% | 89 |
| Jul 6, 2026 | 37.65 | 37.65 | 36.90 | 37.45 | 37.45 | -1.19% | 1,551 |
| Jul 3, 2026 | 37.95 | 37.95 | 37.45 | 37.90 | 37.90 | 2.16% | 9 |
| Jul 2, 2026 | 37.65 | 37.65 | 36.45 | 37.10 | 37.10 | -0.13% | 1,143 |
| Jul 1, 2026 | 39.50 | 39.50 | 37.15 | 37.15 | 37.15 | -4.74% | 1,562 |
| Jun 30, 2026 | 37.90 | 39.40 | 37.90 | 39.00 | 39.00 | 3.45% | 2,404 |
| Jun 29, 2026 | 36.50 | 38.15 | 36.45 | 37.70 | 37.70 | 4.29% | 1,263 |