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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.62	2.55	2.55	2.63	2.52	11,129
July 03, 2025	2.66	2.6	2.6	2.67	2.6	9,630
July 02, 2025	2.6	2.6	2.6	2.75	2.6	7,190
July 01, 2025	2.69	2.65	2.65	2.69	2.61	7,990
June 30, 2025	2.65	2.76	2.76	2.65	2.65	929
June 27, 2025	2.65	2.68	2.68	2.72	2.65	53,302
June 26, 2025	2.61	2.69	2.69	2.71	2.61	25,952
June 25, 2025	2.65	2.8	2.8	2.8	2.54	22,028
June 24, 2025	2.65	2.65	2.65	2.75	2.58	2,660
June 23, 2025	2.71	2.65	2.65	2.8	2.65	12,269
June 20, 2025	2.7	2.84	2.84	2.84	2.7	2,449
June 19, 2025	2.71	2.97	2.97	2.97	2.71	3,154
June 18, 2025	2.71	2.78	2.78	2.81	2.71	324
June 17, 2025	2.65	2.71	2.71	2.85	2.65	8,263
June 16, 2025	2.69	2.68	2.68	2.87	2.68	1,456
June 13, 2025	2.74	2.83	2.83	2.83	2.7	10,188
June 12, 2025	2.73	2.74	2.74	2.9	2.7	3,812
June 11, 2025	2.8	2.9	2.9	2.92	2.72	499
June 10, 2025	2.8	2.8	2.8	2.82	2.76	2,983
June 09, 2025	2.73	2.8	2.8	2.82	2.73	4,011
June 06, 2025	2.77	2.75	2.75	2.92	2.73	1,801
June 05, 2025	2.82	2.77	2.77	2.84	2.76	51,077
June 04, 2025	2.77	2.92	2.92	2.93	2.77	2,104
June 03, 2025	2.77	2.77	2.77	2.99	2.74	1,917
June 02, 2025	2.77	2.91	2.91	3.05	2.72	8,948
May 30, 2025	2.92	2.92	2.92	2.92	2.91	5,800
May 29, 2025	2.65	2.96	2.96	2.99	2.65	840
May 28, 2025	2.84	2.9	2.9	2.9	2.75	13,220
May 27, 2025	2.78	2.85	2.85	2.85	2.7	12,818

Enapter AG (H2O.DE) XETRA