Enapter AG - H2O.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.35	2.19	2.19	2.35	1.99	47,020
December 03, 2025	2.25	2.38	2.38	2.38	2.24	17,862
December 02, 2025	2.28	2.27	2.27	2.28	2.24	12,380
December 01, 2025	2.55	2.28	2.28	2.55	2.22	27,784
November 28, 2025	2.51	2.41	2.41	2.55	2.4	9,846
November 27, 2025	2.44	2.48	2.48	2.61	2.35	18,560
November 26, 2025	2.68	2.45	2.45	2.68	2.35	27,690
November 25, 2025	2.6	2.42	2.42	2.96	2.41	57,872
November 24, 2025	1.98	2.4	2.4	2.61	1.98	55,825
November 21, 2025	2.09	2.04	2.04	2.14	1.98	17,895
November 20, 2025	2.18	2.05	2.03	2.18	2	21,081
November 19, 2025	1.86	2.15	2.15	2.15	1.86	35,475
November 18, 2025	1.82	1.88	1.88	1.94	1.76	22,155
November 17, 2025	1.73	1.91	1.91	1.91	1.68	29,474
November 14, 2025	1.7	1.86	1.86	1.89	1.7	23,056
November 13, 2025	1.66	1.82	1.82	1.84	1.66	10,181
November 12, 2025	1.69	1.8	1.8	1.8	1.59	67,687
November 11, 2025	1.59	1.55	1.55	1.61	1.55	20,054
November 10, 2025	1.58	1.55	1.55	1.69	1.52	18,751
November 07, 2025	1.63	1.55	1.55	1.7	1.55	13,500
November 06, 2025	1.67	1.55	1.55	1.72	1.55	12,499
November 05, 2025	1.8	1.65	1.65	1.84	1.63	19,349
November 04, 2025	1.62	1.8	1.8	1.9	1.62	29,597
November 03, 2025	1.72	1.61	1.61	1.73	1.61	16,018
October 31, 2025	1.71	1.78	1.78	1.78	1.61	10,496
October 30, 2025	1.71	1.71	1.71	1.8	1.71	13,877
October 29, 2025	1.77	1.69	1.69	1.79	1.69	16,930
October 28, 2025	1.87	1.77	1.77	1.87	1.72	29,088
October 27, 2025	1.83	1.87	1.87	2	1.82	26,671
October 24, 2025	2.02	1.86	1.86	2.14	1.86	36,980
October 23, 2025	1.78	2.19	2.19	2.22	1.72	89,975
October 22, 2025	1.69	1.68	1.68	1.74	1.64	13,513
October 21, 2025	1.7	1.7	1.7	1.77	1.66	21,118
October 20, 2025	1.71	1.7	1.7	1.72	1.6	13,544
October 17, 2025	1.62	1.66	1.66	1.66	1.62	10,631
October 16, 2025	1.62	1.56	1.56	1.68	1.56	29,609
October 15, 2025	1.57	1.62	1.62	1.62	1.52	16,986
October 14, 2025	1.54	1.57	1.57	1.65	1.52	14,501
October 13, 2025	1.54	1.55	1.55	1.61	1.54	5,499
October 10, 2025	1.54	1.55	1.55	1.61	1.54	13,565
October 09, 2025	1.54	1.61	1.61	1.61	1.54	14,385
October 08, 2025	1.58	1.58	1.58	1.62	1.52	17,353
October 07, 2025	1.52	1.58	1.58	1.62	1.52	8,433
October 06, 2025	1.6	1.52	1.52	1.62	1.51	51,716
October 03, 2025	1.66	1.5	1.5	1.66	1.5	24,672
October 02, 2025	1.63	1.6	1.6	1.65	1.6	16,654
October 01, 2025	1.64	1.65	1.65	1.65	1.59	23,285
September 30, 2025	1.72	1.72	1.72	1.72	1.72	40,673
September 29, 2025	1.72	1.72	1.72	1.73	1.69	16,147
September 26, 2025	1.72	1.71	1.71	1.78	1.7	12,993
September 25, 2025	1.75	1.72	1.72	1.79	1.72	26,831
September 24, 2025	1.8	1.75	1.75	1.83	1.73	32,724
September 23, 2025	1.75	1.75	1.75	1.84	1.75	39,891
September 22, 2025	1.9	1.9	1.9	1.9	1.9	38,446
September 19, 2025	1.91	1.9	1.9	1.95	1.9	19,251
September 18, 2025	2.15	1.94	1.94	2.19	1.94	53,933
September 17, 2025	2.29	2.2	2.2	2.29	2.2	3,326
September 16, 2025	2.35	2.26	2.26	2.35	2.24	1,490
September 15, 2025	2.26	2.31	2.31	2.31	2.22	8,331
September 12, 2025	2.27	2.31	2.31	2.33	2.25	11,183

Enapter AG (H2O.DE) XETRA