Energent AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	-
Mar 26, 2026	0.65	0.80	0.65	0.80	0.80	23.08%	650
Mar 25, 2026	0.74	0.80	0.65	0.65	0.65	-13.33%	3,040
Mar 24, 2026	0.73	0.75	0.73	0.75	0.75	-3.23%	500
Mar 23, 2026	0.78	0.78	0.78	0.78	0.78	-8.82%	-
Mar 20, 2026	0.67	0.85	0.67	0.85	0.85	14.86%	6,700
Mar 19, 2026	0.68	0.74	0.59	0.74	0.74	-1.33%	500
Mar 18, 2026	0.67	0.75	0.67	0.75	0.75	8.70%	1,000
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-11.54%	-
Mar 16, 2026	0.80	0.80	0.78	0.78	0.78	-11.36%	1,400
Mar 13, 2026	0.84	0.89	0.84	0.88	0.88	18.12%	2,515
Mar 12, 2026	0.60	0.75	0.60	0.75	0.75	28.45%	10,000
Mar 11, 2026	0.54	0.58	0.54	0.58	0.58	7.41%	1,000
Mar 10, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	-
Mar 9, 2026	0.45	0.50	0.45	0.50	0.50	-	13,141
Mar 6, 2026	0.45	0.50	0.45	0.50	0.50	-	22,500
Mar 5, 2026	0.45	0.50	0.45	0.50	0.50	-	20,000
Mar 4, 2026	0.45	0.50	0.45	0.50	0.50	-	6,300
Mar 3, 2026	0.45	0.50	0.42	0.50	0.50	33.33%	20,000
Mar 2, 2026	0.49	0.49	0.38	0.38	0.38	-21.05%	16,700
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	-
Feb 25, 2026	0.48	0.48	0.46	0.48	0.48	-4.00%	5,153
Feb 24, 2026	0.44	0.50	0.44	0.50	0.50	14.29%	10,000
Feb 23, 2026	0.44	0.44	0.44	0.44	0.44	16.67%	-
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%	-