Energiekontor AG (VIE:EKTG)
Austria · Delayed Price · Currency is EUR 23.35
-0.35 (-1.48%)
At close: Oct 8, 2026
VIE:EKTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.05 | 24.05 | 23.35 | 23.35 | 23.35 | -1.48% | - |
| Oct 7, 2026 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Oct 6, 2026 | 24.05 | 24.10 | 24.00 | 24.00 | 24.00 | -1.44% | - |
| Oct 5, 2026 | 24.65 | 24.65 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Oct 2, 2026 | 24.35 | 24.55 | 23.90 | 24.55 | 24.55 | -0.61% | - |
| Oct 1, 2026 | 24.75 | 24.75 | 24.55 | 24.70 | 24.70 | - | - |
| Sep 30, 2026 | 24.45 | 24.90 | 24.45 | 24.70 | 24.70 | 0.82% | - |
| Sep 29, 2026 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | 0.82% | - |
| Sep 28, 2026 | 24.45 | 24.45 | 24.25 | 24.30 | 24.30 | -1.62% | - |
| Sep 25, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.60% | - |
| Sep 24, 2026 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -1.00% | - |
| Sep 23, 2026 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | -1.57% | - |
| Sep 22, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 1.39% | - |
| Sep 21, 2026 | 25.60 | 26.05 | 25.15 | 25.15 | 25.15 | -2.33% | - |
| Sep 18, 2026 | 25.75 | 25.90 | 25.75 | 25.75 | 25.75 | - | - |
| Sep 17, 2026 | 25.55 | 25.75 | 25.45 | 25.75 | 25.75 | 0.39% | - |
| Sep 16, 2026 | 25.20 | 25.65 | 25.15 | 25.65 | 25.65 | 1.58% | - |
| Sep 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.77% | - |
| Sep 14, 2026 | 24.45 | 24.45 | 24.10 | 24.10 | 24.10 | -2.43% | - |
| Sep 11, 2026 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | 0.41% | - |
| Sep 10, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.99% | - |
| Sep 9, 2026 | 25.35 | 25.35 | 25.00 | 25.10 | 25.10 | -0.40% | - |
| Sep 8, 2026 | 25.00 | 25.35 | 25.00 | 25.20 | 25.20 | 0.80% | - |
| Sep 7, 2026 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| 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 |