Energent AG (MUN:EM6)
Germany · Delayed Price · Currency is EUR 0.7500
+0.0500 (7.14%)
At close: Jan 27, 2026
Energent AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | - | 750 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 2,500 |
| Dec 3, 2025 | 0.80 | 1.00 | 0.70 | 1.00 | 1.00 | 17.65% | 10,500 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 2,500 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 1,000 |
| Nov 28, 2025 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | 11.11% | 8,118 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 5,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 2,500 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |