DB Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.40	10.40	9.96	10.20	10.20	-0.49%	1,104
Dec 4, 2025	10.45	10.45	10.00	10.25	10.25	-1.44%	956
Dec 3, 2025	10.10	10.40	10.10	10.40	10.40	-	743
Dec 2, 2025	10.65	11.10	10.00	10.40	10.40	-11.86%	8,640
Dec 1, 2025	11.80	11.80	11.80	11.80	11.80	-	55
Nov 28, 2025	11.70	12.00	11.50	11.80	11.80	1.72%	92
Nov 27, 2025	11.20	11.60	11.20	11.60	11.60	4.04%	100
Nov 26, 2025	10.65	11.15	10.65	11.15	11.15	4.69%	369
Nov 25, 2025	11.00	11.00	10.60	10.65	10.65	-3.18%	130
Nov 24, 2025	10.70	11.00	10.70	11.00	11.00	2.80%	23
Nov 21, 2025	10.80	10.80	10.70	10.70	10.70	-0.93%	42
Nov 20, 2025	11.10	11.10	10.80	10.80	10.80	-2.26%	887
Nov 19, 2025	11.10	11.10	10.90	11.05	11.05	0.45%	240
Nov 18, 2025	11.45	11.45	11.00	11.00	11.00	-3.93%	368
Nov 17, 2025	11.55	11.55	11.15	11.45	11.45	-0.87%	488
Nov 14, 2025	11.65	11.65	11.15	11.55	11.55	-0.86%	286
Nov 13, 2025	11.65	11.65	11.65	11.65	11.65	0.43%	5
Nov 12, 2025	11.30	11.60	11.15	11.60	11.60	2.65%	692
Nov 10, 2025	11.30	11.35	11.30	11.30	11.30	-	393
Nov 7, 2025	11.60	11.60	11.25	11.30	11.30	-1.74%	82
Nov 6, 2025	11.30	11.50	11.30	11.50	11.50	0.88%	982
Nov 5, 2025	11.35	11.40	11.10	11.40	11.40	0.44%	448
Nov 4, 2025	11.75	11.75	11.35	11.35	11.35	-3.40%	2,350
Nov 3, 2025	12.00	12.00	11.50	11.75	11.75	-1.26%	453
Oct 31, 2025	12.15	12.15	11.60	11.90	11.90	-2.46%	530
Oct 30, 2025	12.25	12.25	12.20	12.20	12.20	-0.41%	14
Oct 29, 2025	11.75	12.35	11.75	12.25	12.25	-2.39%	299
Oct 28, 2025	11.90	12.55	11.90	12.55	12.55	1.62%	1,660
Oct 27, 2025	12.00	12.35	12.00	12.35	12.35	2.92%	287
Oct 24, 2025	11.95	12.30	11.45	12.00	12.00	2.56%	631
Oct 23, 2025	11.95	11.95	11.35	11.70	11.70	-2.09%	142
Oct 22, 2025	11.80	12.25	11.25	11.95	11.95	4.82%	1,142
Oct 21, 2025	12.15	12.15	11.35	11.40	11.40	-5.00%	807
Oct 20, 2025	11.40	12.30	11.40	12.00	12.00	0.84%	684
Oct 17, 2025	12.15	12.15	11.40	11.90	11.90	-2.86%	261
Oct 16, 2025	11.65	12.40	11.50	12.25	12.25	5.60%	774
Oct 15, 2025	11.20	11.60	11.20	11.60	11.60	3.57%	316
Oct 14, 2025	11.85	11.85	11.05	11.20	11.20	-5.49%	234
Oct 13, 2025	11.50	11.85	11.30	11.85	11.85	-1.66%	460
Oct 10, 2025	12.05	12.05	11.60	12.05	12.05	0.84%	159
Oct 9, 2025	12.15	12.15	11.60	11.95	11.95	-2.05%	38
Oct 8, 2025	11.00	12.40	10.85	12.20	12.20	10.91%	1,308
Oct 7, 2025	11.25	11.25	11.00	11.00	11.00	-1.79%	28
Oct 6, 2025	11.20	11.20	11.20	11.20	11.20	-	111
Oct 3, 2025	10.95	11.55	10.95	11.20	11.20	2.28%	174
Oct 2, 2025	11.55	11.55	10.85	10.95	10.95	-2.23%	103
Oct 1, 2025	11.25	11.25	11.20	11.20	11.20	-0.44%	600
Sep 30, 2025	11.25	11.25	11.20	11.25	11.25	2.27%	276
Sep 29, 2025	11.35	11.35	10.80	11.00	11.00	-3.08%	101
Sep 26, 2025	11.40	11.40	11.00	11.35	11.35	-0.44%	422