Energent AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Jul 24, 2026	0.55	0.55	0.50	0.50	0.50	4.17%	10,000
Jul 23, 2026	0.48	0.48	0.48	0.48	0.48	-5.88%	-
Jul 22, 2026	0.56	0.56	0.51	0.51	0.51	-8.11%	9,706
Jul 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-7.50%	-
Jul 15, 2026	0.67	0.67	0.52	0.60	0.60	-9.77%	7,000
Jul 14, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 13, 2026	0.67	0.67	0.67	0.67	0.67	3.10%	-
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	7.50%	-
Jul 9, 2026	0.71	0.71	0.60	0.60	0.60	-11.76%	7,000
Jul 8, 2026	0.68	0.68	0.68	0.68	0.68	-4.90%	1,500
Jul 7, 2026	0.72	0.72	0.72	0.72	0.72	-9.49%	-
Jul 6, 2026	0.65	0.79	0.65	0.79	0.79	23.44%	500
Jul 3, 2026	0.74	0.74	0.64	0.64	0.64	-7.91%	2,500
Jul 2, 2026	0.70	0.70	0.70	0.70	0.70	-6.71%	-
Jul 1, 2026	0.75	0.75	0.75	0.75	0.75	-6.88%	-
Jun 30, 2026	0.75	0.80	0.75	0.80	0.80	8.11%	3,000
Jun 29, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jun 26, 2026	0.75	0.75	0.75	0.75	0.75	-7.41%	-
Jun 25, 2026	0.75	0.81	0.75	0.81	0.81	15.71%	150
Jun 24, 2026	0.75	0.75	0.64	0.70	0.70	-11.39%	5,000
Jun 23, 2026	0.75	0.79	0.75	0.79	0.79	1.94%	7,500
Jun 22, 2026	0.84	0.84	0.78	0.78	0.78	4.03%	3,000
Jun 19, 2026	0.75	0.75	0.75	0.75	0.75	-6.88%	-
Jun 18, 2026	0.77	0.80	0.77	0.80	0.80	-4.76%	400