EnBW Energie Baden-Württemberg AG (LON:0IHQ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 65.60
-2.40 (-3.53%)
At close: Nov 10, 2026
LON:0IHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.40 | 67.40 | 65.60 | 65.60 | 65.60 | -3.53% | 2 |
| Nov 9, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 1.49% | - |
| Nov 6, 2026 | 66.20 | 67.00 | 64.80 | 67.00 | 67.00 | 3.40% | 1 |
| Nov 5, 2026 | 66.20 | 66.20 | 64.80 | 64.80 | 64.80 | -3.28% | 3 |
| Nov 4, 2026 | 66.20 | 67.00 | 65.80 | 67.00 | 67.00 | -0.30% | - |
| Nov 3, 2026 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | 0.30% | - |
| Nov 2, 2026 | 64.60 | 67.40 | 64.60 | 67.00 | 67.00 | 1.21% | 1 |
| Oct 28, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 2.16% | 1 |
| Oct 27, 2026 | 67.60 | 67.60 | 63.00 | 64.80 | 64.80 | -4.14% | 2 |
| Oct 26, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Oct 23, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Oct 21, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | 3 |
| Oct 20, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Oct 19, 2026 | 68.00 | 68.00 | 66.40 | 66.40 | 66.40 | -0.60% | 2 |
| Oct 16, 2026 | 68.60 | 68.60 | 66.80 | 66.80 | 66.80 | -1.76% | - |
| Oct 15, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 2 |
| Oct 14, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -0.29% | 2 |
| Oct 13, 2026 | 68.00 | 68.20 | 67.60 | 68.20 | 68.20 | 0.89% | - |
| Oct 12, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.60% | - |
| Oct 9, 2026 | 67.20 | 69.00 | 67.20 | 67.20 | 67.20 | - | 1 |
| Oct 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | - |
| Oct 7, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -2.04% | - |
| Oct 6, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Oct 5, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 1 |
| Oct 2, 2026 | 69.00 | 69.00 | 68.00 | 68.80 | 68.80 | 1.18% | 2 |
| Oct 1, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2 |
| Sep 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.22% | - |
| Sep 29, 2026 | 69.00 | 69.00 | 68.00 | 68.85 | 68.85 | 1.25% | 44 |
| Sep 28, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1 |
| Sep 25, 2026 | 69.00 | 70.00 | 67.60 | 70.00 | 70.00 | 1.45% | 3 |
| Sep 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Sep 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Sep 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | - |
| Sep 18, 2026 | 69.60 | 69.60 | 68.20 | 68.20 | 68.20 | -0.58% | 3 |
| Sep 15, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Sep 14, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2.99% | 1 |
| Sep 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.74% | - |
| Sep 10, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.46% | - |
| Sep 8, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.00% | 1 |
| Sep 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.16% | - |
| Sep 4, 2026 | 69.40 | 69.40 | 69.20 | 69.20 | 69.20 | 2.06% | - |
| Sep 2, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | 1 |
| Sep 1, 2026 | 69.20 | 69.20 | 68.40 | 69.00 | 69.00 | -0.58% | 2 |
| Aug 31, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 28, 2026 | 69.60 | 69.60 | 69.40 | 69.40 | 69.40 | -0.29% | - |
| Aug 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.46% | - |
| Aug 26, 2026 | 68.60 | 68.60 | 67.00 | 68.60 | 68.60 | 2.08% | 3 |
| Aug 25, 2026 | 68.20 | 68.60 | 67.20 | 67.20 | 67.20 | -1.18% | 1 |
| Aug 24, 2026 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | -2.58% | 3 |
| Aug 21, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2.65% | - |