Energiekontor AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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