Energent AG (MUN:EM6)
Germany · Delayed Price · Currency is EUR 0.5300
-0.1400 (-20.90%)
Last updated: Oct 7, 2026, 1:12 PM CET
Energent AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.68 | 0.68 | 0.53 | 0.53 | 0.53 | -12.40% | 300 |
| Oct 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 14.15% | - |
| Sep 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -15.95% | - |
| Sep 29, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 10.15% | - |
| Sep 28, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 14.50% | 1,000 |
| Sep 25, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 5,000 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 9.09% | - |
| Sep 23, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | 1.15% | 15,000 |
| Sep 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -13.00% | - |
| Sep 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 9,650 |
| Sep 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | - |
| Sep 9, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -1.23% | 16,000 |
| Sep 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 7, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | - |
| Sep 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -15.00% | - |
| Sep 1, 2026 | 0.36 | 0.50 | 0.36 | 0.50 | 0.50 | 25.00% | 100,000 |
| Aug 31, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | 21.21% | 1,500 |
| Aug 28, 2026 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -29.79% | 500 |
| Aug 27, 2026 | 0.40 | 0.47 | 0.40 | 0.47 | 0.47 | 17.50% | 1 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | - |
| Aug 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 23.44% | - |
| Aug 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -20.00% | - |
| Aug 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -14.89% | - |
| Aug 19, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 18.99% | 13,201 |
| Aug 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.14% | - |
| Aug 17, 2026 | 0.30 | 0.43 | 0.30 | 0.43 | 0.43 | 7.50% | 12,002 |
| Aug 14, 2026 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 17.65% | 5,000 |
| Aug 13, 2026 | 0.33 | 0.45 | 0.33 | 0.34 | 0.34 | -24.44% | 5,080 |
| Aug 12, 2026 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 1.12% | 7,195 |
| Aug 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | - |
| Aug 10, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | -20.00% | 30,000 |
| Aug 7, 2026 | 0.58 | 0.59 | 0.45 | 0.50 | 0.50 | -9.09% | 20,638 |
| Aug 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 12.24% | 4,000 |
| Aug 5, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 7,200 |
| Aug 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 31, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | - |
| Jul 30, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 1,000 |
| Jul 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Jul 28, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 5,000 |
| Jul 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |