Enapter AG (H2O.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
H2O.DE Historical Return
If you invested €1000 in Enapter AG (H2O.DE) since IPO date, it would be worth €5,724.08 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €35.23, while €1000 invested 1 year ago would be worth €352. This corresponds to total returns of 472.41%, -96.48%, -64.8%, respectively, with annualized returns of 31.03%, -48.79%, -64.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
H2O.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.97 | 0.97 | 0.97 | 1.02 | 0.97 | 3,566 |
| July 30, 2026 | 1 | 0.97 | 0.97 | 1 | 0.97 | 5,172 |
| July 29, 2026 | 1.02 | 1 | 1 | 1.03 | 0.96 | 15,862 |
| July 28, 2026 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 5,058 |
| July 27, 2026 | 1.16 | 1.01 | 1.01 | 1.16 | 1.01 | 46,239 |
| July 24, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 19,841 |
| July 23, 2026 | 1.13 | 1.1 | 1.1 | 1.19 | 1.1 | 4,152 |
| July 22, 2026 | 1.15 | 1.1 | 1.1 | 1.19 | 1.1 | 2,962 |
| July 21, 2026 | 1.13 | 1.19 | 1.19 | 1.22 | 1.13 | 6,621 |
| July 20, 2026 | 1.13 | 1.13 | 1.13 | 1.17 | 1.1 | 21,169 |
| July 17, 2026 | 1.19 | 1.1 | 1.1 | 1.19 | 1.1 | 3,734 |
| July 16, 2026 | 1.11 | 1.16 | 1.16 | 1.2 | 1.1 | 20,739 |
| July 15, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 12,354 |
| July 14, 2026 | 1.22 | 1.15 | 1.15 | 1.25 | 1.1 | 84,771 |
| July 13, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.19 | 5,737 |
| July 10, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.21 | 11,907 |
| July 09, 2026 | 1.22 | 1.21 | 1.21 | 1.25 | 1.21 | 28,963 |
| July 08, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 3,742 |
| July 07, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.22 | 5,646 |
| July 06, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.21 | 5,580 |
| July 03, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.23 | 2,671 |
| July 02, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 3,115 |
| July 01, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.17 | 20,785 |
| June 30, 2026 | 1.2 | 1.17 | 1.17 | 1.26 | 1.16 | 28,105 |
| June 29, 2026 | 1.19 | 1.26 | 1.26 | 1.28 | 1.14 | 29,651 |
| June 26, 2026 | 1.27 | 1.19 | 1.19 | 1.27 | 1.19 | 17,959 |
| June 25, 2026 | 1.19 | 1.25 | 1.25 | 1.26 | 1.19 | 12,183 |
| June 24, 2026 | 1.27 | 1.15 | 1.15 | 1.29 | 1.15 | 35,267 |
| June 23, 2026 | 1.36 | 1.27 | 1.27 | 1.36 | 1.22 | 16,995 |
| June 22, 2026 | 1.35 | 1.36 | 1.36 | 1.39 | 1.32 | 5,970 |
| June 19, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.35 | 9,085 |
| June 18, 2026 | 1.37 | 1.37 | 1.37 | 1.4 | 1.35 | 3,648 |
| June 17, 2026 | 1.37 | 1.37 | 1.37 | 1.4 | 1.37 | 7,635 |
| June 16, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.36 | 1,666 |
| June 15, 2026 | 1.37 | 1.37 | 1.37 | 1.43 | 1.36 | 11,048 |
| June 12, 2026 | 1.36 | 1.37 | 1.37 | 1.4 | 1.35 | 1,190 |
| June 11, 2026 | 1.4 | 1.37 | 1.37 | 1.46 | 1.34 | 18,444 |
| June 10, 2026 | 1.39 | 1.43 | 1.43 | 1.48 | 1.39 | 7,646 |
| June 09, 2026 | 1.46 | 1.43 | 1.43 | 1.5 | 1.42 | 6,995 |
| June 08, 2026 | 1.36 | 1.5 | 1.5 | 1.52 | 1.36 | 6,254 |
| June 05, 2026 | 1.37 | 1.41 | 1.41 | 1.47 | 1.37 | 3,254 |
| June 04, 2026 | 1.42 | 1.42 | 1.42 | 1.47 | 1.42 | 9,400 |
| June 03, 2026 | 1.46 | 1.48 | 1.48 | 1.5 | 1.45 | 9,122 |
| June 02, 2026 | 1.42 | 1.47 | 1.47 | 1.49 | 1.41 | 4,962 |
| June 01, 2026 | 1.4 | 1.42 | 1.42 | 1.46 | 1.4 | 8,422 |
| May 29, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.39 | 37,823 |
| May 28, 2026 | 1.42 | 1.41 | 1.41 | 1.47 | 1.37 | 8,682 |
| May 27, 2026 | 1.38 | 1.44 | 1.44 | 1.44 | 1.31 | 39,702 |
| May 26, 2026 | 1.38 | 1.4 | 1.4 | 1.46 | 1.38 | 24,858 |
| May 25, 2026 | 1.41 | 1.41 | 1.41 | 1.48 | 1.29 | 64,759 |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.3 | 1.29 | 28,492 |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.32 | 1.24 | 35,603 |
| May 20, 2026 | 1.27 | 1.23 | 1.23 | 1.27 | 1.23 | 4,388 |
| May 19, 2026 | 1.28 | 1.26 | 1.26 | 1.31 | 1.22 | 66,271 |
| May 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 17,279 |
| May 15, 2026 | 1.31 | 1.3 | 1.3 | 1.34 | 1.28 | 18,002 |
| May 14, 2026 | 1.32 | 1.33 | 1.33 | 1.35 | 1.3 | 10,927 |
| May 13, 2026 | 1.44 | 1.32 | 1.32 | 1.44 | 1.3 | 73,956 |
| May 12, 2026 | 1.25 | 1.4 | 1.4 | 1.44 | 1.18 | 87,777 |
| May 11, 2026 | 1.19 | 1.22 | 1.22 | 1.25 | 1.16 | 12,932 |
AD
