Energiekontor AG - EKT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39	37.65	37.65	39	37.65	14,633
February 19, 2026	39.55	38.25	38.25	39.55	38.25	18,357
February 18, 2026	38.65	39.35	39.35	39.5	38.65	17,443
February 17, 2026	38.75	38.65	38.65	38.75	38.1	12,730
February 16, 2026	38.4	38.25	38.25	38.55	38.1	9,223
February 13, 2026	38.35	38.1	38.1	38.35	37.3	22,111
February 12, 2026	39.55	37.8	37.8	39.9	37.7	32,413
February 11, 2026	38.1	39.5	39.5	40	37.95	60,074
February 10, 2026	37.35	38.1	38.1	38.3	36.8	16,935
February 09, 2026	37.5	37.3	37.3	37.7	35.65	28,564
February 06, 2026	36.65	37	37	37.4	36.25	17,937
February 05, 2026	38.3	36.7	36.7	38.3	36.4	21,533
February 04, 2026	38.5	37.65	37.65	38.6	37.65	15,841
February 03, 2026	38	38.7	38.7	38.95	38	13,334
February 02, 2026	37.95	38.2	38.2	38.35	37.5	17,219
January 30, 2026	38.9	38.35	38.35	38.9	38.05	13,784
January 29, 2026	39.3	38.45	38.45	39.45	38.25	21,144
January 28, 2026	39	39	39	39.2	38.45	18,872
January 27, 2026	38.65	38.85	38.85	39	38.2	15,747
January 26, 2026	37.5	38.55	38.55	38.65	36.95	22,458
January 23, 2026	38	37.65	37.65	38.45	37.4	19,064
January 22, 2026	36.8	38.15	38.15	38.15	36.8	52,810
January 21, 2026	35.65	36.65	36.65	36.8	35.3	26,788
January 20, 2026	37.7	35.05	35.05	37.7	35.05	73,435
January 19, 2026	35.4	37.95	37.95	38	35.4	29,347
January 16, 2026	36.4	36.7	36.7	36.7	35.65	22,918
January 15, 2026	36.8	36.6	36.6	37	35.9	29,723
January 14, 2026	37.2	36.2	36.2	37.75	35.95	56,683
January 13, 2026	36.9	37	37	37.45	36	21,065
January 12, 2026	36.6	36.8	36.8	36.8	36.3	15,819
January 09, 2026	36.75	36.8	36.8	36.8	36.25	13,998
January 08, 2026	36.85	36.8	36.8	36.85	35.75	31,284
January 07, 2026	37.8	36.85	36.85	37.8	36.2	35,759
January 06, 2026	36.8	37.55	37.55	37.55	36.35	27,083
January 05, 2026	38.1	36.6	36.6	38.1	35.6	87,758
January 02, 2026	36.35	37.75	37.75	37.75	36.35	41,282
December 30, 2025	35.85	35.75	35.75	36.15	35.25	27,506
December 29, 2025	33.8	35.8	35.8	36	33.8	46,540
December 23, 2025	34.15	33.8	33.8	34.2	33.6	17,039
December 22, 2025	34.5	34	34	34.65	33.65	24,695
December 19, 2025	34.7	34.4	34.4	34.95	34.15	33,175
December 18, 2025	34.65	34.9	34.9	35.2	34.3	31,344
December 17, 2025	34.85	34.5	34.5	34.85	34.05	20,259
December 16, 2025	33.85	35.15	35.15	35.15	33.85	18,993
December 15, 2025	34.95	34.55	34.55	34.95	33.9	29,315
December 12, 2025	34.8	35.1	35.1	35.65	34.75	72,100
December 11, 2025	34.15	34.5	34.5	34.7	33.9	24,953
December 10, 2025	33.2	34.15	34.15	34.15	33.1	34,288
December 09, 2025	33.55	33.35	33.35	33.85	33.05	28,919
December 08, 2025	34.05	33.65	33.65	34.1	33.2	23,709
December 05, 2025	34.65	34.1	34.1	35.05	34	27,855
December 04, 2025	34.65	34.4	34.4	35.4	34.4	17,850
December 03, 2025	34.25	34.6	34.6	34.6	33.8	21,139
December 02, 2025	33.9	34.35	34.35	34.65	33.85	26,454
December 01, 2025	33.9	33.65	33.65	34	33.2	21,873
November 28, 2025	33.55	34.25	34.25	34.25	33.3	17,287
November 27, 2025	33.4	33.55	33.55	33.9	33.25	30,851
November 26, 2025	32.9	33.35	33.35	33.8	32.8	16,676
November 25, 2025	32.8	32.55	32.55	32.8	32.1	22,634
November 24, 2025	32.45	32.8	32.8	33	32.2	28,534

Energiekontor AG (EKT.DE) XETRA