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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2.31	2.32	2.32	2.32	2.29	3,076
September 10, 2025	2.35	2.35	2.35	2.35	2.35	15,450
September 09, 2025	2.32	2.35	2.35	2.35	2.31	2,390
September 08, 2025	2.32	2.33	2.31	2.34	2.32	1,931
September 05, 2025	2.39	2.36	2.33	2.39	2.23	18,395
September 04, 2025	2.47	2.47	2.47	2.47	2.35	68,860
September 03, 2025	2.59	2.59	2.59	2.59	2.4	72,788
September 02, 2025	2.56	2.59	2.59	2.65	2.42	72,984
September 01, 2025	2.44	2.56	2.56	2.64	2.44	26,520
August 29, 2025	2.44	2.45	2.45	2.75	2.42	72,495
August 28, 2025	2.51	2.6	2.6	2.6	2.39	67,544
August 27, 2025	2.4	2.41	2.41	2.55	2.4	13,346
August 26, 2025	2.36	2.58	2.58	2.59	2.36	19,703
August 25, 2025	2.37	2.52	2.52	2.53	2.37	7,777
August 22, 2025	2.36	2.35	2.35	2.4	2.35	22,370
August 21, 2025	2.35	2.47	2.47	2.52	2.3	32,385
August 20, 2025	2.41	2.45	2.45	2.52	2.41	15,965
August 19, 2025	2.48	2.32	2.32	2.5	2.32	3,955
August 18, 2025	2.5	2.5	2.48	2.5	2.41	12,156
August 15, 2025	2.45	2.55	2.55	2.55	2.44	33,294
August 14, 2025	2.45	2.49	2.53	2.62	2.38	17,937
August 13, 2025	2.46	2.5	2.5	2.56	2.42	5,758
August 12, 2025	2.42	2.52	2.52	2.52	2.41	11,616
August 11, 2025	2.41	2.42	2.42	2.61	2.35	7,030
August 08, 2025	2.41	2.51	2.51	2.52	2.32	33,659
August 07, 2025	2.55	2.37	2.37	2.55	2.36	19,101
August 06, 2025	2.65	2.55	2.55	2.75	2.43	15,923
August 05, 2025	2.7	2.72	2.72	2.75	2.53	10,696
August 04, 2025	2.84	2.75	2.75	2.88	2.75	25,105
August 01, 2025	3.07	2.75	2.75	3.07	2.71	56,812
July 31, 2025	2.9	3	3	3.05	2.77	112,511
July 30, 2025	2.9	3	2.96	3	2.7	67,360
July 29, 2025	3	3.03	3.03	3.03	2.59	102,408
July 28, 2025	2.66	2.85	2.85	2.97	2.6	121,149
July 25, 2025	2.4	2.5	2.5	2.63	2.31	78,383
July 24, 2025	2.49	2.38	2.43	2.49	2.38	10,971
July 23, 2025	2.45	2.44	2.44	2.56	2.36	6,219
July 22, 2025	2.46	2.45	2.45	2.56	2.39	9,576
July 21, 2025	2.53	2.6	2.6	2.63	2.5	10,360
July 18, 2025	2.52	2.65	2.65	2.67	2.48	21,660
July 17, 2025	2.61	2.6	2.58	2.61	2.49	14,901
July 16, 2025	2.5	2.59	2.59	2.62	2.48	29,020
July 15, 2025	2.41	2.5	2.5	2.6	2.41	18,970
July 14, 2025	2.68	2.59	2.59	2.68	2.42	19,476
July 11, 2025	2.53	2.51	2.51	2.65	2.51	41,484
July 10, 2025	2.6	2.55	2.55	2.68	2.53	17,651
July 09, 2025	2.6	2.53	2.53	2.69	2.53	26,089
July 08, 2025	2.53	2.53	2.53	2.64	2.53	10,122
July 07, 2025	2.68	2.53	2.53	2.68	2.5	16,940

Enapter AG (H2O.DE) XETRA