Energent AG (MUN:EM6)
Germany · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
At close: Sep 5, 2025
Energent AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Sep 4, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | - | -3.45% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7.41% | 900 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | - |
| Sep 1, 2025 | 1.00 | 1.35 | 1.00 | 1.35 | - | - | 2,000 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 21.62% | 540 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Aug 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 9.90% | - |
| Aug 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Aug 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Aug 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 50 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 30, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | - | -16.67% | 150 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -14.29% | - |
| Jul 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jul 4, 2025 | 1.20 | 1.40 | 1.20 | 1.40 | - | 16.67% | 250 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 2, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | - | -14.29% | 1,840 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |