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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Enapter AG (H2O.DE) XETRA