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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33	32.4	32.4	33.15	32.4	275
November 20, 2025	34.2	33.65	33.65	34.2	33.65	164
November 19, 2025	34.15	34.15	34.15	34.67	34.15	328
November 18, 2025	35.1	34	34	35.1	34	12
November 17, 2025	34	35.45	35.45	35.6	33.95	5,619
November 14, 2025	33.5	33.96	33.96	33.96	32.41	5,217
November 13, 2025	34.45	34.15	34.15	34.48	33.65	10,241
November 12, 2025	32.9	33.5	33.5	33.5	32.6	28
November 11, 2025	31.85	32.5	32.5	32.5	31.85	432
November 10, 2025	31.7	32.1	32.1	32.45	31.2	725
November 07, 2025	31.55	30.8	30.8	31.8	30.2	964
November 06, 2025	31.75	32.17	32.17	33.15	31.3	17,549
November 05, 2025	32.1	31.55	31.55	32.25	31.55	1,402
November 04, 2025	32.6	32.35	32.35	32.95	32.25	122
November 03, 2025	34.2	33.89	33.89	34.45	33.75	17,669
October 31, 2025	35.3	34.53	34.53	35.3	34	51,411
October 30, 2025	35.75	35.15	35.15	35.85	34.95	5,659
October 29, 2025	36.3	35.7	35.7	36.65	35.7	123,345
October 28, 2025	36.95	36.5	36.5	36.95	36.5	94
October 27, 2025	37.3	36.85	36.85	37.6	36.85	238
October 24, 2025	37.3	36.45	36.45	37.3	36.45	40,870
October 23, 2025	38.6	37.95	37.95	38.6	37.95	27
October 22, 2025	39	38.3	39.05	39.25	38.3	33
October 21, 2025	38.5	38.5	38.5	38.85	38.5	113
October 20, 2025	38.25	38.95	38.95	39.25	38.25	202
October 17, 2025	37.5	37.8	37.8	37.8	37.15	128
October 16, 2025	37.25	37.9	37.9	37.9	36.2	488

Energiekontor AG (0E9V.L) LSE