EnBW Energie Baden-Württemberg AG (ETR:EBK)
Germany
· Delayed Price · Currency is EUR 66.80
-0.60 (-0.89%)
At close: Mar 5, 2026
ETR:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.80 | 68.00 | 66.20 | 66.80 | 66.80 | -0.89% | 259 |
| Mar 4, 2026 | 65.80 | 67.60 | 65.80 | 67.40 | 67.40 | 0.90% | 40 |
| Mar 3, 2026 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | 1.83% | 868 |
| Mar 2, 2026 | 67.80 | 67.80 | 65.60 | 65.60 | 65.60 | -1.50% | 323 |
| Feb 27, 2026 | 67.80 | 68.00 | 66.00 | 66.60 | 66.60 | -0.30% | 909 |
| Feb 26, 2026 | 67.00 | 67.80 | 66.00 | 66.80 | 66.80 | -0.89% | 223 |
| Feb 25, 2026 | 67.60 | 67.80 | 67.40 | 67.40 | 67.40 | -0.59% | 1,179 |
| Feb 24, 2026 | 68.00 | 68.00 | 67.60 | 67.80 | 67.80 | -0.29% | 191 |
| Feb 23, 2026 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 1.49% | 629 |
| Feb 20, 2026 | 69.00 | 70.00 | 66.80 | 67.00 | 67.00 | -3.46% | 720 |
| Feb 19, 2026 | 71.00 | 71.00 | 69.00 | 69.40 | 69.40 | -0.86% | 96 |
| Feb 18, 2026 | 70.00 | 70.00 | 69.20 | 70.00 | 70.00 | -1.41% | 192 |
| Feb 17, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 0.85% | 691 |
| Feb 16, 2026 | 69.80 | 70.40 | 69.60 | 70.40 | 70.40 | 1.15% | 78 |
| Feb 13, 2026 | 70.00 | 70.00 | 69.20 | 69.60 | 69.60 | - | 165 |
| Feb 12, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 69.60 | -0.29% | 138 |
| Feb 11, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | 0.29% | 19 |
| Feb 10, 2026 | 69.20 | 69.60 | 69.20 | 69.60 | 69.60 | 0.87% | 30 |
| Feb 9, 2026 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -1.43% | 127 |
| Feb 6, 2026 | 71.60 | 71.60 | 70.00 | 70.00 | 70.00 | -1.13% | 291 |
| Feb 5, 2026 | 70.00 | 71.20 | 70.00 | 70.80 | 70.80 | 0.28% | 283 |
| Feb 4, 2026 | 71.40 | 71.40 | 70.00 | 70.60 | 70.60 | -0.84% | 811 |
| Feb 3, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.28% | 26 |
| Feb 2, 2026 | 71.40 | 71.40 | 69.60 | 71.00 | 71.00 | 0.57% | 313 |
| Jan 30, 2026 | 70.20 | 71.40 | 69.60 | 70.60 | 70.60 | 2.02% | 394 |
| Jan 29, 2026 | 70.20 | 70.20 | 69.20 | 69.20 | 69.20 | 0.29% | 1 |
| Jan 28, 2026 | 67.80 | 69.80 | 67.80 | 69.00 | 69.00 | 0.29% | 69 |
| Jan 27, 2026 | 68.00 | 69.00 | 68.00 | 68.80 | 68.80 | 0.29% | 108 |
| Jan 26, 2026 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | - | 72 |
| Jan 23, 2026 | 68.60 | 68.60 | 67.00 | 68.60 | 68.60 | 1.18% | 112 |
| Jan 22, 2026 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | - | 40 |
| Jan 21, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | 0.59% | 9 |
| Jan 20, 2026 | 66.80 | 68.40 | 66.80 | 67.40 | 67.40 | 2.12% | 17 |
| Jan 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | 354 |
| Jan 16, 2026 | 68.20 | 69.40 | 68.20 | 69.00 | 69.00 | -1.43% | 384 |
| Jan 15, 2026 | 70.00 | 72.00 | 68.60 | 70.00 | 70.00 | 0.86% | 2,266 |
| Jan 14, 2026 | 69.80 | 70.00 | 68.00 | 69.40 | 69.40 | 0.58% | 175 |
| Jan 13, 2026 | 68.00 | 69.80 | 68.00 | 69.00 | 69.00 | - | 42 |
| Jan 12, 2026 | 68.40 | 69.00 | 68.00 | 69.00 | 69.00 | 0.88% | 239 |
| Jan 9, 2026 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | -1.44% | 409 |
| Jan 8, 2026 | 67.80 | 69.80 | 67.60 | 69.40 | 69.40 | 2.36% | 470 |
| Jan 7, 2026 | 67.60 | 68.00 | 67.60 | 67.80 | 67.80 | 1.50% | 18 |
| Jan 6, 2026 | 67.80 | 67.80 | 66.80 | 66.80 | 66.80 | -2.91% | 140 |
| Jan 5, 2026 | 65.80 | 69.20 | 65.80 | 68.80 | 68.80 | 2.99% | 432 |
| Jan 2, 2026 | 68.80 | 69.00 | 66.80 | 66.80 | 66.80 | -1.76% | 397 |
| Dec 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.29% | 32 |
| Dec 29, 2025 | 68.80 | 68.80 | 67.20 | 67.80 | 67.80 | -0.29% | 215 |
| Dec 23, 2025 | 67.60 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 76 |
| Dec 22, 2025 | 66.80 | 67.40 | 66.00 | 67.00 | 67.00 | 0.60% | 720 |
| Dec 19, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | - | 249 |
| Dec 18, 2025 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | -2.63% | 342 |
| Dec 17, 2025 | 67.00 | 68.40 | 67.00 | 68.40 | 68.40 | 0.59% | 73 |
| Dec 16, 2025 | 68.20 | 69.00 | 68.00 | 68.00 | 68.00 | 1.80% | 255 |
| Dec 15, 2025 | 66.80 | 68.80 | 66.80 | 66.80 | 66.80 | - | 103 |
| Dec 12, 2025 | 65.40 | 68.00 | 63.20 | 66.80 | 66.80 | 1.83% | 977 |
| Dec 11, 2025 | 68.40 | 68.40 | 65.00 | 65.60 | 65.60 | -1.80% | 425 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.20 | 66.80 | 66.80 | -1.18% | 340 |
| Dec 9, 2025 | 66.20 | 67.60 | 65.20 | 67.60 | 67.60 | 0.60% | 443 |
| Dec 8, 2025 | 67.80 | 67.80 | 66.20 | 67.20 | 67.20 | 0.30% | 52 |
| Dec 5, 2025 | 66.40 | 68.00 | 66.40 | 67.00 | 67.00 | -0.59% | 64 |
| Dec 4, 2025 | 68.00 | 68.40 | 66.60 | 67.40 | 67.40 | -2.32% | 106 |
| Dec 3, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | -0.29% | 139 |
| Dec 2, 2025 | 69.80 | 69.80 | 68.00 | 69.20 | 69.20 | 0.29% | 23 |
| Dec 1, 2025 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 0.29% | 71 |
| Nov 28, 2025 | 69.00 | 69.00 | 68.00 | 68.80 | 68.80 | 1.18% | 118 |
| Nov 27, 2025 | 66.20 | 68.00 | 66.20 | 68.00 | 68.00 | 2.10% | 96 |
| Nov 26, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | - | 5 |
| Nov 25, 2025 | 68.00 | 68.00 | 66.20 | 66.60 | 66.60 | -1.19% | 461 |
| Nov 24, 2025 | 67.80 | 68.00 | 67.00 | 67.40 | 67.40 | - | 28 |
| Nov 21, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | - | 60 |
| Nov 20, 2025 | 68.00 | 68.00 | 66.80 | 67.40 | 67.40 | -1.46% | 81 |
| Nov 19, 2025 | 66.40 | 68.40 | 66.40 | 68.40 | 68.40 | 3.64% | 439 |
| Nov 18, 2025 | 65.60 | 66.40 | 65.60 | 66.00 | 66.00 | -0.90% | 22 |
| Nov 17, 2025 | 67.20 | 67.40 | 65.60 | 66.60 | 66.60 | - | 24 |
| Nov 14, 2025 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 0.91% | 110 |
| Nov 13, 2025 | 67.40 | 69.00 | 65.60 | 66.00 | 66.00 | -0.90% | 745 |
| Nov 12, 2025 | 67.00 | 67.00 | 65.60 | 66.60 | 66.60 | -2.06% | 213 |
| Nov 11, 2025 | 67.60 | 68.40 | 67.60 | 68.00 | 68.00 | 1.80% | 333 |
| Nov 10, 2025 | 67.60 | 68.60 | 66.00 | 66.80 | 66.80 | - | 543 |
| Nov 7, 2025 | 68.60 | 68.60 | 66.60 | 66.80 | 66.80 | -0.89% | 119 |
| Nov 6, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | -0.59% | 1 |
| Nov 5, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | - | 2 |
| Nov 4, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | -0.29% | 158 |
| Nov 3, 2025 | 67.60 | 68.20 | 67.60 | 68.00 | 68.00 | 0.89% | 1,272 |
| Oct 31, 2025 | 67.80 | 67.80 | 66.20 | 67.40 | 67.40 | 0.60% | 13 |
| Oct 30, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.30% | 5 |
| Oct 29, 2025 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | -0.30% | 101 |
| Oct 28, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 0.60% | 1 |
| Oct 27, 2025 | 67.00 | 69.00 | 66.80 | 67.00 | 67.00 | -1.76% | 220 |
| Oct 24, 2025 | 69.00 | 69.80 | 67.20 | 68.20 | 68.20 | - | 277 |
| Oct 23, 2025 | 68.40 | 68.60 | 68.20 | 68.20 | 68.20 | 1.49% | 44 |
| Oct 22, 2025 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | -0.88% | 1 |
| Oct 21, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.50% | - |
| Oct 20, 2025 | 66.80 | 67.80 | 66.80 | 66.80 | 66.80 | - | 329 |
| Oct 17, 2025 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | - | 37 |
| Oct 16, 2025 | 67.20 | 69.00 | 66.80 | 66.80 | 66.80 | -0.30% | 548 |
| Oct 15, 2025 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -0.59% | 32 |
| Oct 14, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.46% | 14 |
| Oct 13, 2025 | 67.40 | 68.40 | 67.40 | 68.40 | 68.40 | 0.59% | 1 |
| Oct 10, 2025 | 67.40 | 70.00 | 66.80 | 68.00 | 68.00 | 2.10% | 780 |