Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	34.50	34.55	33.95	33.95	33.95	-3.14%	-
Nov 17, 2025	34.25	35.20	34.25	35.05	35.05	3.55%	-
Nov 14, 2025	33.95	33.95	32.70	33.85	33.85	-2.03%	-
Nov 13, 2025	33.95	34.55	33.85	34.55	34.55	3.75%	-
Nov 12, 2025	32.95	33.35	32.95	33.30	33.30	1.99%	-
Nov 11, 2025	31.90	32.95	31.90	32.65	32.65	1.08%	-
Nov 10, 2025	31.25	32.35	31.25	32.30	32.30	5.73%	-
Nov 7, 2025	31.60	31.70	30.55	30.55	30.55	-4.68%	-
Nov 6, 2025	31.85	33.15	31.35	32.05	32.05	1.26%	-
Nov 5, 2025	32.05	32.30	31.05	31.65	31.65	-3.06%	325
Nov 4, 2025	32.75	32.75	32.35	32.65	32.65	-2.97%	-
Nov 3, 2025	34.30	34.55	33.65	33.65	33.65	-1.75%	-
Oct 31, 2025	35.50	35.50	34.15	34.25	34.25	-3.11%	-
Oct 30, 2025	35.60	35.80	35.15	35.35	35.35	-1.12%	294
Oct 29, 2025	36.55	36.55	35.75	35.75	35.75	-2.59%	-
Oct 28, 2025	36.70	37.10	36.60	36.70	36.70	-0.94%	-
Oct 27, 2025	37.55	37.55	36.95	37.05	37.05	0.27%	-
Oct 24, 2025	37.75	37.75	36.70	36.95	36.95	-3.15%	-
Oct 23, 2025	38.70	38.70	38.10	38.15	38.15	-1.17%	-
Oct 22, 2025	39.10	39.25	38.60	38.60	38.60	-1.28%	-
Oct 21, 2025	39.15	39.15	38.50	39.10	39.10	-0.13%	-
Oct 20, 2025	38.45	39.20	38.45	39.15	39.15	3.30%	-
Oct 17, 2025	37.70	37.90	37.40	37.90	37.90	3.84%	-
Oct 16, 2025	37.45	37.45	36.50	36.50	36.50	-3.69%	-
Oct 15, 2025	38.35	38.35	37.70	37.90	37.90	-0.66%	-
Oct 14, 2025	38.75	38.90	38.15	38.15	38.15	-0.91%	-
Oct 13, 2025	38.90	39.60	38.50	38.50	38.50	-2.28%	-
Oct 10, 2025	41.95	42.55	39.40	39.40	39.40	-18.09%	-
Oct 9, 2025	47.50	48.10	47.50	48.10	48.10	2.89%	-
Oct 8, 2025	46.75	47.45	46.35	46.75	46.75	-0.95%	-
Oct 7, 2025	47.40	47.40	47.15	47.20	47.20	-0.63%	-
Oct 6, 2025	46.65	47.50	46.05	47.50	47.50	3.15%	-
Oct 3, 2025	46.45	46.45	45.95	46.05	46.05	0.11%	-
Oct 2, 2025	46.00	46.05	45.55	46.00	46.00	1.43%	123
Oct 1, 2025	44.40	45.35	44.30	45.35	45.35	3.07%	-
Sep 30, 2025	44.45	44.70	44.00	44.00	44.00	-0.11%	-
Sep 29, 2025	43.80	44.30	43.80	44.05	44.05	0.92%	-
Sep 26, 2025	42.95	43.65	42.85	43.65	43.65	-0.11%	177