Energent AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.54	0.54	0.38	0.38	0.38	-28.61%	10,000
Feb 19, 2026	0.51	0.53	0.51	0.53	0.53	5.06%	-
Feb 18, 2026	0.57	0.57	0.50	0.50	0.50	1.73%	9,990
Feb 17, 2026	0.49	0.49	0.49	0.49	0.49	2.57%	-
Feb 16, 2026	0.47	0.48	0.47	0.48	0.48	6.49%	-
Feb 13, 2026	0.47	0.47	0.45	0.45	0.45	-	17,500
Feb 12, 2026	0.67	0.68	0.45	0.45	0.45	-30.77%	5,000
Feb 11, 2026	0.49	0.65	0.48	0.65	0.65	30.00%	13,233
Feb 10, 2026	0.54	0.57	0.50	0.50	0.50	4.28%	5,000
Feb 9, 2026	0.48	0.48	0.48	0.48	0.48	-0.62%	-
Feb 6, 2026	0.49	0.49	0.48	0.48	0.48	-3.50%	-
Feb 5, 2026	0.50	0.50	0.50	0.50	0.50	7.90%	5,000
Feb 4, 2026	0.49	0.49	0.46	0.46	0.46	-7.32%	-
Feb 3, 2026	0.55	0.58	0.50	0.50	0.50	-	5,000
Feb 2, 2026	0.64	0.64	0.50	0.50	0.50	-22.65%	5,000
Jan 30, 2026	0.65	0.65	0.65	0.65	0.65	-2.16%	-
Jan 29, 2026	0.70	0.70	0.66	0.66	0.66	-7.32%	-
Jan 28, 2026	0.73	0.73	0.71	0.71	0.71	-4.95%	-
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	10,000
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	27.27%	-
Jan 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 22, 2026	0.74	0.77	0.55	0.55	0.55	-20.29%	7,500
Jan 21, 2026	0.81	0.81	0.69	0.69	0.69	-11.73%	10,000
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	7.41%	-
Jan 19, 2026	0.73	0.73	0.73	0.73	0.73	14.08%	-
Jan 16, 2026	0.61	0.64	0.61	0.64	0.64	16.00%	-
Jan 15, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	-
Jan 14, 2026	0.75	0.89	0.65	0.65	0.65	-7.14%	7,000
Jan 13, 2026	0.60	0.70	0.60	0.70	0.70	-12.50%	4,500
Jan 12, 2026	1.01	1.01	0.80	0.80	0.80	-11.60%	3,302
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	-13.81%	-
Jan 8, 2026	1.05	1.06	1.05	1.05	1.05	7.69%	2,000
Jan 7, 2026	0.98	0.98	0.98	0.98	0.98	-2.50%	-
Jan 6, 2026	1.01	1.01	1.00	1.00	1.00	17.65%	1,000
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	-
Jan 2, 2026	0.90	0.90	0.80	0.80	0.80	22.89%	1,000
Dec 30, 2025	0.60	0.65	0.59	0.65	0.65	-13.20%	2,000
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 19, 2025	0.86	0.86	0.75	0.75	0.75	-12.28%	7,151
Dec 18, 2025	0.86	0.86	0.86	0.86	0.86	12.50%	-
Dec 17, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	-
Dec 16, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	15,000
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	-
Dec 12, 2025	0.75	1.00	0.70	0.70	0.70	-6.67%	5,000
Dec 11, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	4,500
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-	3,500
Dec 9, 2025	0.80	1.20	0.80	0.80	0.80	-20.00%	8,588
Dec 8, 2025	1.00	1.20	1.00	1.00	1.00	25.00%	7,000