Energiekontor AG - 0E9V.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.7	37.85	37.85	38.7	37.85	134
February 19, 2026	39.4	38.7	38.7	39.4	38.45	15
February 18, 2026	38.8	38.8	38.8	38.8	38.8	56
February 17, 2026	38.1	38.55	38.55	38.55	38.1	51
February 16, 2026	38.5	38.5	38.5	38.5	38.5	152
February 13, 2026	37.6	37.5	37.5	37.6	37.45	57
February 12, 2026	39.7	37.85	37.85	39.7	37.85	115
February 11, 2026	38.1	38.1	38.1	40.1	38.1	122,615
February 10, 2026	37.9	38.05	36.95	38.05	36.95	1
February 09, 2026	37.5	37.1	37.1	37.5	35.25	137
February 06, 2026	36.65	37.05	37.05	37.1	36.5	395
February 05, 2026	37.2	36.5	36.5	37.25	36.45	425
February 04, 2026	38.7	38.4	38.4	38.7	37.75	306
February 03, 2026	38.35	38.65	38.65	38.65	38.35	258
February 02, 2026	37.6	37.85	37.85	37.95	37.55	116
January 30, 2026	39.05	38.65	38.65	39.05	38.15	341
January 29, 2026	39.3	38.45	38.45	39.4	38.45	703
January 28, 2026	39	38.8	38.8	39.2	38.7	378
January 27, 2026	38.8	38.9	38.9	39	38.25	403
January 26, 2026	37.2	38.3	38.3	38.5	37.2	389
January 23, 2026	38	37.15	37.15	38.05	37.15	222
January 22, 2026	37.1	37.85	37.85	38.05	37.1	206
January 21, 2026	35.8	36.6	36.6	36.6	35.4	333
January 20, 2026	37.6	35.4	35.4	37.65	35.4	48
January 19, 2026	36.05	37.65	37.65	37.7	35.35	667
January 16, 2026	36.3	36.25	36.25	36.3	35.9	189
January 15, 2026	36.6	36.05	36.3	37	36.05	999
January 14, 2026	37.45	36.6	36.6	37.65	36.6	91
January 13, 2026	36.95	36.85	36.7	37.1	36.1	132
January 12, 2026	36.65	36.45	36.45	36.75	36.45	531
January 09, 2026	36.8	36.3	36.3	36.8	36.2	176
January 08, 2026	36.75	36.8	36.5	37	35.9	210
January 07, 2026	37.1	36.7	36.7	37.1	36.6	459
January 06, 2026	36.5	36.8	36.8	36.9	36.4	680
January 05, 2026	37.95	36.2	36.2	38	35.75	1,583
January 02, 2026	36.35	37.5	37.5	37.5	36.35	88
December 30, 2025	35.65	36	35.75	36	35.5	55
December 29, 2025	34	35.9	35.9	35.95	34	263
December 23, 2025	34.4	33.75	34.4	34.4	33.75	166
December 22, 2025	34.3	34.3	34.3	34.3	34.3	2
December 19, 2025	34.6	34.35	34.35	34.65	34.35	273
December 18, 2025	34.4	34.65	34.65	34.65	34.4	89
December 17, 2025	35.05	34.3	34.3	35.05	34.25	24
December 16, 2025	33.85	34.65	34.65	34.8	33.85	438
December 15, 2025	35	34.6	34.6	35	34.6	20
December 12, 2025	35.05	35.05	35.05	35.3	34.65	235
December 11, 2025	34.15	34.45	34.45	34.65	34.15	3,095
December 10, 2025	33.65	33.6	33.6	33.65	33.3	6,460
December 09, 2025	33.55	33.4	33.4	33.55	33.1	168
December 08, 2025	34.35	33.5	33.5	34.35	33.5	97
December 05, 2025	34.6	33.9	33.9	35.05	33.9	92
December 04, 2025	35.05	34.7	34.7	35.25	34.7	43
December 03, 2025	34	34	34	34.25	34	6,398
December 02, 2025	33.65	34	34	34.3	33.65	3,196
December 01, 2025	33.9	33.75	33.75	34	33.75	271
November 28, 2025	33.5	33.75	33.75	34	33.4	26
November 27, 2025	33.5	33.45	33.55	33.55	33.45	85
November 26, 2025	33.65	33.8	33.8	33.8	33.65	4
November 25, 2025	32.9	32.3	32.3	32.9	32.25	213
November 24, 2025	32.65	32.6	32.6	32.9	32.6	107

Energiekontor AG (0E9V.L) LSE