Energent AG (MUN:EM6)
Germany · Delayed Price · Currency is EUR 1.180
-0.020 (-1.67%)
At close: Oct 30, 2025
Energent AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 214 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,800 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.09% | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 15.32% | 100 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2025 | 0.90 | 1.24 | 0.90 | 1.24 | 1.24 | 24.00% | 100 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 950 |
| Sep 23, 2025 | 1.00 | 1.18 | 1.00 | 1.18 | 1.18 | 18.00% | 1,000 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 850 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Sep 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,200 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 500 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 900 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2025 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | - | 2,000 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 21.62% | 540 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |