Energent AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.77	0.84	0.77	0.83	0.83	-1.19%	55,000
Jun 1, 2026	0.76	0.85	0.61	0.84	0.84	3.70%	1,705
May 29, 2026	0.78	0.81	0.78	0.81	0.81	-4.71%	50,000
May 28, 2026	0.76	0.85	0.76	0.85	0.85	3.66%	1,000
May 27, 2026	0.71	0.82	0.71	0.82	0.82	14.89%	50,000
May 26, 2026	0.71	0.71	0.71	0.71	0.71	-1.90%	-
May 25, 2026	0.73	0.73	0.73	0.73	0.73	-3.64%	-
May 22, 2026	0.84	0.84	0.76	0.76	0.76	0.67%	50,200
May 21, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	-
May 20, 2026	0.80	0.80	0.80	0.80	0.80	3.23%	-
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-8.82%	3,400
May 18, 2026	0.84	0.85	0.84	0.85	0.85	-	3,400
May 15, 2026	0.70	0.85	0.70	0.85	0.85	10.39%	12,462
May 14, 2026	0.77	0.78	0.77	0.77	0.77	-	9,094
May 13, 2026	0.73	0.78	0.73	0.77	0.77	2.67%	17,100
May 12, 2026	0.74	0.75	0.74	0.75	0.75	-2.60%	50
May 11, 2026	0.74	0.77	0.74	0.77	0.77	19.84%	1,965
May 8, 2026	0.62	0.64	0.62	0.64	0.64	14.73%	-
May 7, 2026	0.69	0.69	0.56	0.56	0.56	-9.68%	40,000
May 6, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	10,000
May 5, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	1,000
May 4, 2026	0.63	0.65	0.55	0.55	0.55	-8.33%	8,000
Apr 30, 2026	0.54	0.60	0.54	0.60	0.60	11.11%	2,000
Apr 29, 2026	0.60	0.66	0.54	0.54	0.54	-10.00%	33,500
Apr 28, 2026	0.60	0.79	0.60	0.60	0.60	-	37,666
Apr 27, 2026	0.79	0.79	0.60	0.60	0.60	-24.05%	34,050
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 23, 2026	0.69	0.79	0.62	0.79	0.79	31.67%	5,400
Apr 22, 2026	0.68	0.68	0.60	0.60	0.60	-14.29%	3,000
Apr 21, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Apr 20, 2026	0.70	0.72	0.70	0.72	0.72	3.60%	100
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 16, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	-3.47%	-
Apr 14, 2026	0.70	0.72	0.70	0.72	0.72	-4.00%	100
Apr 13, 2026	0.70	0.75	0.70	0.75	0.75	15.38%	200
Apr 10, 2026	0.65	0.70	0.65	0.65	0.65	1.56%	3,050
Apr 9, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	-
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	50
Apr 7, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	110
Apr 2, 2026	0.60	0.73	0.50	0.55	0.55	-8.33%	14,600
Apr 1, 2026	0.80	0.80	0.55	0.60	0.60	-25.00%	16,600
Mar 31, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 30, 2026	0.84	0.84	0.70	0.80	0.80	6.67%	5,250
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