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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.4	43.6	43.25	43.6	43	54
September 25, 2025	44.95	43.5	44	44.95	43.5	396
September 24, 2025	44.8	45.7	45.7	45.7	44.8	14
September 23, 2025	45.2	45	45	46.8	45	290
September 22, 2025	44.9	45.25	45.25	45.25	43.5	106
September 19, 2025	44.2	45.5	45.5	45.5	44.2	69
September 18, 2025	42.95	43.9	43.9	44.65	42.7	69
September 17, 2025	43	42.8	42.8	43.25	42.8	140
September 16, 2025	43.15	42.75	43.25	43.5	42.75	54
September 15, 2025	42.9	42.75	42.75	42.9	42.75	203
September 12, 2025	42.95	42.3	42.3	42.95	42.1	336
September 11, 2025	42.9	42.2	42.2	42.9	41.9	284
September 10, 2025	43.2	42.8	42.8	43.2	42.8	17
September 09, 2025	44.15	43.6	43.6	44.15	43.6	18
September 08, 2025	44.6	44.8	44.8	45.45	44.6	61
September 05, 2025	44	44.65	44.8	44.8	44	192
September 04, 2025	42.7	43.55	42.95	43.75	42.7	80
September 03, 2025	42.45	42.6	42.6	42.6	41.9	171
September 02, 2025	42.8	42.4	42.4	42.8	42.4	263
September 01, 2025	44.15	43.5	43.5	44.15	43.5	212
August 29, 2025	44.45	43.9	43.9	44.45	43.7	38
August 28, 2025	44.85	44.2	44.2	44.85	44.2	76
August 27, 2025	46.35	45	45	46.35	45	15
August 26, 2025	45.55	46.3	46.3	46.3	45.55	741
August 22, 2025	47.6	47.8	47.8	48.1	47.5	1,504
August 21, 2025	47.75	47.05	47.05	47.75	47.05	25
August 20, 2025	47.9	47.2	47.2	47.9	47.15	319
August 19, 2025	48.85	48.4	48.4	48.85	48.4	604
August 18, 2025	50.2	49.7	49.7	50.2	49.55	150
August 15, 2025	52	49	49	52	48.7	226
August 14, 2025	48.35	52.8	52.8	53.2	48.2	5,200
August 13, 2025	48	46.96	46.96	48	46.85	30,419
August 12, 2025	48	47.5	47.5	48	47.45	4,934
August 11, 2025	49	47.3	47.3	49.4	46.9	7,073
August 08, 2025	48.65	49.11	49.11	49.4	48.65	30,830
August 07, 2025	47.75	49	49	49.15	47.75	277
August 06, 2025	48.3	48.24	48.24	48.35	47.9	15,045
August 05, 2025	48.2	48.29	48.29	48.65	48.05	7,352
August 04, 2025	47.85	48.2	48.2	48.7	47.8	2,099
August 01, 2025	48.05	48.02	48.02	48.2	47.5	3,588
July 31, 2025	49.85	49.45	49.45	50.13	49.25	6,758
July 30, 2025	50	49.67	49.67	50.3	49.35	5,688
July 29, 2025	51.1	50.36	50.36	51.1	50.3	8,374
July 28, 2025	52.4	50.5	50.5	52.8	50.5	39
July 25, 2025	50.3	51.2	51.2	52.2	50	184
July 24, 2025	50.2	50.5	50.5	51	50.1	292
July 23, 2025	47.8	49.45	49.45	49.85	47.45	862
July 22, 2025	47.95	46.95	46.95	47.95	46.75	6,354
July 21, 2025	48.5	48	48	48.75	48	2,818
July 18, 2025	48.6	48.35	48.35	48.65	47.8	4,928
July 17, 2025	47.16	47.95	47.95	48.25	47.16	23,442
July 16, 2025	47.8	46.2	46.2	47.8	46.15	547
July 15, 2025	45.3	48.25	48.2	48.6	45.2	913
July 14, 2025	46.35	44.1	44.1	46.75	44.1	458
July 11, 2025	47.55	47.05	47.05	47.55	46.8	162
July 10, 2025	48.1	47.55	47.55	48.65	47.55	325
July 09, 2025	46.65	48	48	48.2	46.6	536
July 08, 2025	46.5	45.8	45.8	46.55	45.7	131
July 07, 2025	46.5	45.75	45.75	46.5	45.7	243
July 04, 2025	46	46.4	46.4	46.6	46	365

Energiekontor AG (0E9V.L) LSE