Energiekontor AG (VIE:EKTG)
Austria · Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
At close: Sep 4, 2026
VIE:EKTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.15 | 25.15 | 24.75 | 24.80 | 24.80 | - | - |
| Sep 3, 2026 | 23.95 | 24.80 | 23.95 | 24.80 | 24.80 | 3.33% | - |
| Sep 2, 2026 | 24.85 | 24.85 | 24.00 | 24.00 | 24.00 | -3.03% | - |
| Sep 1, 2026 | 25.65 | 25.65 | 24.75 | 24.75 | 24.75 | -6.95% | - |
| Aug 31, 2026 | 26.70 | 26.90 | 26.60 | 26.60 | 26.60 | -0.56% | - |
| Aug 28, 2026 | 27.55 | 27.85 | 26.75 | 26.75 | 26.75 | -3.78% | - |
| Aug 27, 2026 | 27.15 | 27.80 | 27.15 | 27.80 | 27.80 | 2.77% | - |
| Aug 26, 2026 | 27.10 | 27.10 | 27.00 | 27.05 | 27.05 | 1.12% | - |
| Aug 25, 2026 | 26.00 | 26.75 | 25.90 | 26.75 | 26.75 | 4.29% | - |
| Aug 24, 2026 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Aug 21, 2026 | 26.35 | 26.35 | 25.70 | 25.70 | 25.70 | -4.46% | - |
| Aug 20, 2026 | 25.95 | 27.05 | 25.95 | 26.90 | 26.90 | 2.67% | - |
| Aug 19, 2026 | 26.45 | 26.45 | 26.15 | 26.20 | 26.20 | -0.19% | - |
| Aug 18, 2026 | 26.25 | 26.35 | 26.25 | 26.25 | 26.25 | - | - |
| Aug 17, 2026 | 26.30 | 26.30 | 25.65 | 26.25 | 26.25 | -1.69% | - |
| Aug 14, 2026 | 27.50 | 27.50 | 26.70 | 26.70 | 26.70 | -17.97% | 167 |
| Aug 13, 2026 | 32.95 | 32.95 | 32.15 | 32.55 | 32.55 | -6.47% | - |
| Aug 12, 2026 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | - | - |
| Aug 11, 2026 | 34.60 | 34.90 | 34.60 | 34.80 | 34.80 | 0.14% | - |
| Aug 10, 2026 | 35.10 | 35.20 | 34.75 | 34.75 | 34.75 | -1.84% | - |
| Aug 7, 2026 | 35.20 | 35.40 | 34.95 | 35.40 | 35.40 | 1.58% | - |
| Aug 6, 2026 | 34.70 | 35.05 | 34.70 | 34.85 | 34.85 | 1.01% | - |
| Aug 5, 2026 | 35.45 | 35.45 | 34.50 | 34.50 | 34.50 | -4.03% | - |
| Aug 4, 2026 | 35.65 | 35.95 | 35.60 | 35.95 | 35.95 | 4.66% | 128 |
| Aug 3, 2026 | 34.50 | 34.50 | 34.15 | 34.35 | 34.35 | 1.18% | - |
| Jul 31, 2026 | 34.45 | 34.70 | 33.95 | 33.95 | 33.95 | -1.02% | 132 |
| Jul 30, 2026 | 34.30 | 34.30 | 34.25 | 34.30 | 34.30 | 0.44% | - |
| Jul 29, 2026 | 34.00 | 34.30 | 33.90 | 34.15 | 34.15 | -0.15% | - |
| Jul 28, 2026 | 34.35 | 34.40 | 33.70 | 34.20 | 34.20 | -1.72% | - |
| Jul 27, 2026 | 35.60 | 35.75 | 34.80 | 34.80 | 34.80 | -1.97% | - |
| Jul 24, 2026 | 36.00 | 36.15 | 35.50 | 35.50 | 35.50 | -1.80% | 132 |
| Jul 23, 2026 | 36.40 | 36.60 | 36.00 | 36.15 | 36.15 | -1.09% | - |
| Jul 22, 2026 | 36.25 | 36.65 | 36.25 | 36.55 | 36.55 | 0.83% | - |
| Jul 21, 2026 | 36.70 | 36.70 | 36.15 | 36.25 | 36.25 | 0.83% | - |
| Jul 20, 2026 | 36.25 | 36.25 | 35.75 | 35.95 | 35.95 | 0.28% | - |
| Jul 17, 2026 | 35.75 | 36.00 | 35.65 | 35.85 | 35.85 | -2.45% | - |
| Jul 16, 2026 | 36.90 | 37.20 | 36.75 | 36.75 | 36.75 | 0.96% | 105 |
| Jul 15, 2026 | 36.10 | 37.10 | 36.10 | 36.40 | 36.40 | 0.28% | - |
| Jul 14, 2026 | 35.70 | 36.30 | 35.50 | 36.30 | 36.30 | 1.68% | 132 |
| Jul 13, 2026 | 35.70 | 36.00 | 35.55 | 35.70 | 35.70 | -1.65% | - |
| Jul 10, 2026 | 36.65 | 36.65 | 35.90 | 36.30 | 36.30 | -1.49% | 69 |
| Jul 9, 2026 | 36.95 | 36.95 | 36.20 | 36.85 | 36.85 | 0.41% | - |
| Jul 8, 2026 | 36.55 | 36.70 | 36.30 | 36.70 | 36.70 | -0.54% | - |
| Jul 7, 2026 | 37.15 | 37.15 | 36.65 | 36.90 | 36.90 | -1.60% | 35 |
| Jul 6, 2026 | 37.30 | 37.50 | 36.95 | 37.50 | 37.50 | -0.13% | - |
| Jul 3, 2026 | 37.55 | 37.90 | 37.25 | 37.55 | 37.55 | 2.88% | 42 |
| Jul 2, 2026 | 37.25 | 37.25 | 36.50 | 36.50 | 36.50 | -3.44% | - |
| Jul 1, 2026 | 39.10 | 39.10 | 37.50 | 37.80 | 37.80 | -3.08% | - |
| Jun 30, 2026 | 38.60 | 39.25 | 38.45 | 39.00 | 39.00 | 2.90% | - |
| Jun 29, 2026 | 36.20 | 37.95 | 36.20 | 37.90 | 37.90 | 2.71% | 143 |