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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	38.65	37.55	37.55	38.65	37.45	15,373
October 14, 2025	38.4	38.35	38.35	39.15	37.85	11,084
October 13, 2025	39.15	38.15	38.15	39.9	38.15	1,109
October 10, 2025	41.2	39.05	39.05	42.85	38.4	64,891
October 09, 2025	48.1	48.75	47.95	48.75	47.4	310
October 08, 2025	47.1	47.05	47.05	47.3	47	274
October 07, 2025	47.2	47.25	47.25	47.4	47	191
October 06, 2025	46.7	47.1	47.1	47.75	46.3	291
October 03, 2025	46	46.05	46.05	46.65	45.85	274
October 02, 2025	46.05	45.95	45.95	46.05	45.95	70
October 01, 2025	44.45	45.4	45.4	45.4	44.3	275
September 30, 2025	44.4	43.5	43.5	44.75	43.5	227
September 29, 2025	43.85	44.25	44.25	44.5	43.85	209
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

Energiekontor AG (0E9V.L) LSE