Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.15	38.65	38.15	38.65	38.65	2.11%	-
Feb 2, 2026	37.75	37.85	37.75	37.85	37.85	-2.45%	-
Jan 30, 2026	38.50	38.80	38.25	38.80	38.80	-1.65%	-
Jan 29, 2026	39.45	39.45	39.00	39.45	39.45	1.28%	-
Jan 28, 2026	39.05	39.05	38.80	38.95	38.95	0.91%	-
Jan 27, 2026	38.80	38.80	38.35	38.60	38.60	0.52%	-
Jan 26, 2026	37.40	38.60	37.40	38.40	38.40	2.95%	-
Jan 23, 2026	38.30	38.30	37.30	37.30	37.30	-1.58%	-
Jan 22, 2026	37.00	38.05	37.00	37.90	37.90	3.98%	-
Jan 21, 2026	35.35	36.45	35.35	36.45	36.45	2.82%	-
Jan 20, 2026	37.05	37.05	35.45	35.45	35.45	-6.34%	-
Jan 19, 2026	35.65	37.85	35.65	37.85	37.85	4.13%	-
Jan 16, 2026	36.15	36.35	36.15	36.35	36.35	-0.41%	-
Jan 15, 2026	36.70	36.70	36.20	36.50	36.50	-	-
Jan 14, 2026	37.55	37.70	36.50	36.50	36.50	-1.48%	424
Jan 13, 2026	36.95	37.05	36.35	37.05	37.05	0.27%	-
Jan 12, 2026	36.60	36.95	36.55	36.95	36.95	0.41%	-
Jan 9, 2026	36.75	36.80	36.50	36.80	36.80	0.27%	-
Jan 8, 2026	36.75	36.75	36.20	36.70	36.70	-1.21%	-
Jan 7, 2026	37.30	37.30	36.70	37.15	37.15	-0.27%	-
Jan 6, 2026	36.75	37.25	36.70	37.25	37.25	1.92%	-
Jan 5, 2026	37.65	37.65	36.10	36.55	36.55	-1.88%	-
Jan 2, 2026	36.65	37.25	36.65	37.25	37.25	4.20%	-
Dec 30, 2025	35.60	35.75	35.60	35.75	35.75	0.99%	-
Dec 29, 2025	34.20	35.70	34.20	35.40	35.40	3.81%	-
Dec 23, 2025	34.25	34.25	33.80	34.10	34.10	-	-
Dec 22, 2025	34.45	34.45	34.10	34.10	34.10	-1.73%	-
Dec 19, 2025	34.75	34.75	34.25	34.70	34.70	-0.29%	-
Dec 18, 2025	34.55	34.80	34.55	34.80	34.80	1.02%	-
Dec 17, 2025	34.65	34.65	34.35	34.45	34.45	-0.58%	-
Dec 16, 2025	34.25	34.70	34.25	34.65	34.65	1.17%	-
Dec 15, 2025	34.85	34.85	34.25	34.25	34.25	-2.00%	171
Dec 12, 2025	34.65	35.55	34.65	34.95	34.95	1.16%	-
Dec 11, 2025	34.05	34.60	34.05	34.55	34.55	2.22%	-
Dec 10, 2025	33.15	33.80	33.15	33.80	33.80	0.45%	-
Dec 9, 2025	33.55	33.65	33.30	33.65	33.65	-0.44%	-
Dec 8, 2025	33.95	33.95	33.60	33.80	33.80	-1.60%	-
Dec 5, 2025	34.85	34.85	34.35	34.35	34.35	-0.58%	-
Dec 4, 2025	35.10	35.10	34.55	34.55	34.55	0.44%	-
Dec 3, 2025	34.65	34.65	33.95	34.40	34.40	0.88%	-
Dec 2, 2025	34.10	34.25	34.10	34.10	34.10	0.74%	-
Dec 1, 2025	33.85	33.85	33.60	33.85	33.85	-0.44%	-
Nov 28, 2025	33.45	34.00	33.45	34.00	34.00	0.59%	-
Nov 27, 2025	33.30	33.80	33.30	33.80	33.80	1.50%	-
Nov 26, 2025	33.10	33.45	33.10	33.30	33.30	1.83%	-
Nov 25, 2025	32.75	32.75	32.45	32.70	32.70	0.31%	-
Nov 24, 2025	32.40	32.75	32.40	32.60	32.60	0.62%	171
Nov 21, 2025	33.05	33.05	32.40	32.40	32.40	-3.71%	-
Nov 20, 2025	34.80	34.80	33.65	33.65	33.65	-2.18%	-
Nov 19, 2025	34.60	34.65	34.40	34.40	34.40	1.33%	342