Energiekontor AG (0E9V.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0E9V.L Historical Return
If you invested €1000 in Energiekontor AG (0E9V.L) since IPO date, it would be worth €1,837.84 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €411.69, while €1000 invested 1 year ago would be worth €517.95. This corresponds to total returns of 83.78%, -58.83%, -48.2%, respectively, with annualized returns of 6.36%, -16.27%, -48.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0E9V.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 24.95 | 24.3 | 24.3 | 24.95 | 24.3 | 36 |
| September 30, 2026 | 24.35 | 24.95 | 24.95 | 25 | 24.3 | 1,125 |
| September 29, 2026 | 24.4 | 24.65 | 24.65 | 24.65 | 24.15 | 562 |
| September 28, 2026 | 24.55 | 24.4 | 24.4 | 24.55 | 24.3 | 1 |
| September 25, 2026 | 25 | 24.3 | 24.3 | 25 | 24.2 | 72 |
| September 24, 2026 | 25 | 24.55 | 24.55 | 25 | 24.55 | 53 |
| September 23, 2026 | 25.55 | 24.85 | 24.85 | 25.55 | 24.85 | 57 |
| September 22, 2026 | 25.2 | 25.65 | 25.65 | 25.65 | 25 | 218 |
| September 21, 2026 | 25.7 | 25.3 | 25.3 | 26.1 | 24.8 | 398 |
| September 18, 2026 | 25.75 | 25.45 | 25.45 | 25.95 | 25.45 | 314 |
| September 17, 2026 | 25.7 | 25.75 | 25.75 | 25.75 | 25.6 | 1,080 |
| September 16, 2026 | 25.05 | 25.7 | 25.7 | 25.7 | 25.05 | 198 |
| September 15, 2026 | 24.4 | 25.25 | 25.25 | 25.4 | 24.3 | 173 |
| September 11, 2026 | 24.35 | 24.85 | 24.85 | 24.9 | 24.35 | 66 |
| September 10, 2026 | 24.75 | 24.6 | 24.6 | 24.9 | 24.5 | 12 |
| September 09, 2026 | 25.45 | 24.9 | 24.9 | 25.45 | 24.9 | 16 |
| September 08, 2026 | 25.15 | 25.35 | 25.35 | 25.35 | 25.1 | 14 |
| September 07, 2026 | 25.45 | 25.05 | 25.05 | 25.7 | 25 | 27 |
| September 04, 2026 | 25.75 | 25.45 | 25.45 | 25.75 | 24.9 | 211 |
| September 03, 2026 | 23.85 | 24.85 | 24.85 | 24.95 | 23.85 | 647 |
| September 02, 2026 | 24.55 | 24 | 24 | 24.7 | 23.9 | 1,512 |
| September 01, 2026 | 25.8 | 24.81 | 24.81 | 26 | 24.45 | 8,214 |
| August 28, 2026 | 27.8 | 27.12 | 27.12 | 27.9 | 26.5 | 21,438 |
| August 27, 2026 | 27 | 27.55 | 27.55 | 27.85 | 27 | 646 |
| August 26, 2026 | 27.1 | 27.3 | 27.3 | 27.3 | 26.7 | 279 |
| August 25, 2026 | 25.8 | 26.8 | 26.8 | 26.8 | 25.8 | 205 |
| August 24, 2026 | 26.25 | 25.5 | 25.5 | 26.6 | 25.5 | 134 |
| August 21, 2026 | 26.25 | 25.7 | 25.7 | 26.25 | 25.6 | 232 |
| August 20, 2026 | 25.95 | 26.85 | 26.85 | 27.2 | 25.85 | 664 |
| August 19, 2026 | 26.1 | 25.65 | 25.65 | 26.4 | 25.65 | 57 |
| August 18, 2026 | 26.45 | 26.3 | 26.3 | 26.6 | 26.1 | 785 |
| August 17, 2026 | 26.45 | 26.3 | 26.3 | 26.49 | 25.5 | 654 |
| August 14, 2026 | 27.7 | 26.5 | 26.5 | 27.9 | 26.1 | 4,967 |
| August 13, 2026 | 32.25 | 32.5 | 32.5 | 33.7 | 31.75 | 4,902 |
| August 12, 2026 | 34.2 | 34.6 | 34.6 | 34.95 | 34.2 | 835 |
| August 11, 2026 | 34.9 | 34.65 | 34.65 | 34.9 | 34.6 | 106 |
| August 10, 2026 | 35.2 | 34.66 | 34.66 | 35.3 | 34.66 | 1,125 |
| August 07, 2026 | 34.85 | 34.9 | 34.9 | 35.45 | 34.85 | 656 |
| August 06, 2026 | 35 | 35.2 | 35.2 | 35.2 | 34.85 | 911 |
| August 05, 2026 | 36.5 | 34.65 | 34.65 | 37.25 | 34.65 | 56 |
| August 04, 2026 | 35.8 | 36 | 36 | 36 | 35.7 | 19 |
| August 03, 2026 | 34.7 | 34.75 | 34.75 | 34.75 | 34.15 | 33 |
| July 31, 2026 | 35 | 34.2 | 34.2 | 35 | 33.95 | 262 |
| July 30, 2026 | 34.6 | 34.6 | 34.6 | 34.9 | 34.35 | 418 |
| July 29, 2026 | 34.1 | 34.05 | 34.05 | 34.35 | 33.8 | 69 |
| July 28, 2026 | 34.9 | 33.7 | 33.7 | 34.9 | 33.6 | 378 |
| July 27, 2026 | 35.7 | 34.9 | 34.9 | 35.8 | 34.9 | 204 |
| July 23, 2026 | 36.5 | 36.05 | 36.05 | 36.6 | 36 | 21 |
| July 22, 2026 | 36.55 | 36.45 | 36.45 | 36.65 | 36.45 | 21 |
| July 21, 2026 | 36.9 | 36.25 | 36.25 | 36.9 | 36.25 | 7 |
| July 20, 2026 | 35.9 | 36.25 | 36.25 | 36.25 | 35.9 | 6 |
| July 17, 2026 | 36.5 | 35.65 | 35.65 | 36.5 | 35.65 | 1 |
| July 16, 2026 | 37 | 36.35 | 36.35 | 37.4 | 36.35 | 3 |
| July 15, 2026 | 37 | 36.85 | 36.85 | 37 | 36.65 | 59 |
| July 14, 2026 | 35.9 | 36.7 | 36.7 | 36.7 | 35.8 | 571 |
| July 13, 2026 | 35.95 | 35.55 | 35.55 | 35.95 | 35.55 | 120 |
| July 10, 2026 | 36.45 | 35.6 | 35.6 | 36.45 | 35.4 | 118 |
| July 09, 2026 | 36.55 | 36.25 | 36.25 | 36.55 | 36 | 131 |
| July 08, 2026 | 36.4 | 36.8 | 36.8 | 36.8 | 36.4 | 6 |
| July 07, 2026 | 36.95 | 36.65 | 36.65 | 36.95 | 36.65 | 88 |
AD
