Energiekontor AG (ETR:EKT)
Germany
· Delayed Price · Currency is EUR 34.15
-0.25 (-0.73%)
At close: Dec 5, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.65 | 35.05 | 34.25 | 34.65 | - | 0.73% | 16,527 |
| Dec 4, 2025 | 34.65 | 35.40 | 34.40 | 34.40 | 34.40 | -0.15% | 17,830 |
| Dec 3, 2025 | 34.25 | 34.55 | 33.80 | 34.45 | 34.45 | 0.29% | 21,059 |
| Dec 2, 2025 | 33.90 | 34.65 | 33.85 | 34.35 | 34.35 | 2.08% | 26,454 |
| Dec 1, 2025 | 33.90 | 34.00 | 33.20 | 33.65 | 33.65 | -1.75% | 21,873 |
| Nov 28, 2025 | 33.55 | 34.25 | 33.30 | 34.25 | 34.25 | 2.09% | 17,287 |
| Nov 27, 2025 | 33.40 | 33.90 | 33.25 | 33.55 | 33.55 | 0.60% | 30,851 |
| Nov 26, 2025 | 32.90 | 33.80 | 32.80 | 33.35 | 33.35 | 2.46% | 16,676 |
| Nov 25, 2025 | 32.80 | 32.80 | 32.10 | 32.55 | 32.55 | -0.76% | 22,634 |
| Nov 24, 2025 | 32.45 | 33.00 | 32.20 | 32.80 | 32.80 | 2.50% | 28,534 |
| Nov 21, 2025 | 33.00 | 33.30 | 31.95 | 32.00 | 32.00 | -4.48% | 49,617 |
| Nov 20, 2025 | 34.45 | 34.70 | 33.40 | 33.50 | 33.50 | -1.76% | 47,118 |
| Nov 19, 2025 | 33.90 | 34.95 | 33.90 | 34.10 | 34.10 | 0.29% | 39,187 |
| Nov 18, 2025 | 34.70 | 34.80 | 33.75 | 34.00 | 34.00 | -3.41% | 27,120 |
| Nov 17, 2025 | 33.90 | 35.60 | 33.75 | 35.20 | 35.20 | 3.53% | 47,656 |
| Nov 14, 2025 | 33.30 | 34.00 | 32.25 | 34.00 | 34.00 | -0.87% | 41,804 |
| Nov 13, 2025 | 34.50 | 34.95 | 33.55 | 34.30 | 34.30 | 3.31% | 47,143 |
| Nov 12, 2025 | 32.80 | 33.75 | 32.40 | 33.20 | 33.20 | 2.15% | 51,046 |
| Nov 11, 2025 | 32.10 | 32.95 | 31.80 | 32.50 | 32.50 | 1.56% | 39,930 |
| Nov 10, 2025 | 31.20 | 32.45 | 31.20 | 32.00 | 32.00 | 5.26% | 61,259 |
| Nov 7, 2025 | 31.65 | 32.00 | 30.10 | 30.40 | 30.40 | -4.10% | 70,169 |
| Nov 6, 2025 | 31.85 | 33.35 | 31.25 | 31.70 | 31.70 | 0.63% | 96,109 |
| Nov 5, 2025 | 32.10 | 32.45 | 31.50 | 31.50 | 31.50 | -2.93% | 41,176 |
| Nov 4, 2025 | 32.60 | 32.95 | 32.10 | 32.45 | 32.45 | -2.99% | 49,580 |
| Nov 3, 2025 | 34.10 | 34.70 | 33.45 | 33.45 | 33.45 | -1.04% | 41,867 |
| Oct 31, 2025 | 35.00 | 35.50 | 33.80 | 33.80 | 33.80 | -3.29% | 80,107 |
| Oct 30, 2025 | 35.60 | 36.10 | 34.90 | 34.95 | 34.95 | -1.96% | 40,448 |
| Oct 29, 2025 | 36.30 | 36.55 | 35.50 | 35.65 | 35.65 | -1.66% | 44,615 |
| Oct 28, 2025 | 36.65 | 37.25 | 36.25 | 36.25 | 36.25 | -0.96% | 31,929 |
| Oct 27, 2025 | 37.15 | 37.60 | 36.60 | 36.60 | 36.60 | -0.81% | 33,120 |
| Oct 24, 2025 | 38.00 | 38.00 | 36.35 | 36.90 | 36.90 | -2.38% | 109,025 |
| Oct 23, 2025 | 38.85 | 38.95 | 37.80 | 37.80 | 37.80 | -1.31% | 20,048 |
| Oct 22, 2025 | 39.00 | 39.55 | 38.15 | 38.30 | 38.30 | -1.79% | 28,886 |
| Oct 21, 2025 | 39.45 | 39.45 | 38.30 | 39.00 | 39.00 | - | 28,409 |
| Oct 20, 2025 | 38.00 | 39.45 | 38.00 | 39.00 | 39.00 | 3.86% | 32,145 |
| Oct 17, 2025 | 37.45 | 38.10 | 36.90 | 37.55 | 37.55 | -1.57% | 38,297 |
| Oct 16, 2025 | 37.55 | 38.25 | 36.20 | 38.15 | 38.15 | 1.60% | 71,308 |
| Oct 15, 2025 | 38.30 | 38.65 | 37.20 | 37.55 | 37.55 | -0.79% | 52,234 |
| Oct 14, 2025 | 38.50 | 39.30 | 37.80 | 37.85 | 37.85 | -1.30% | 45,708 |
| Oct 13, 2025 | 39.00 | 40.00 | 38.20 | 38.35 | 38.35 | -1.54% | 63,694 |
| Oct 10, 2025 | 41.60 | 42.95 | 38.25 | 38.95 | 38.95 | -19.44% | 294,747 |
| Oct 9, 2025 | 47.70 | 48.80 | 47.30 | 48.35 | 48.35 | 2.76% | 29,387 |
| Oct 8, 2025 | 47.40 | 47.50 | 46.25 | 47.05 | 47.05 | 0.64% | 15,020 |
| Oct 7, 2025 | 47.50 | 47.55 | 46.55 | 46.75 | 46.75 | -2.09% | 14,271 |
| Oct 6, 2025 | 46.40 | 47.95 | 45.90 | 47.75 | 47.75 | 3.24% | 17,895 |
| Oct 3, 2025 | 46.25 | 46.40 | 45.70 | 46.25 | 46.25 | - | 12,417 |
| Oct 2, 2025 | 45.80 | 46.25 | 45.20 | 46.25 | 46.25 | 1.65% | 19,786 |
| Oct 1, 2025 | 44.05 | 45.85 | 44.05 | 45.50 | 45.50 | 3.64% | 15,430 |
| Sep 30, 2025 | 44.40 | 45.50 | 43.60 | 43.90 | 43.90 | -0.45% | 14,787 |
| Sep 29, 2025 | 43.60 | 44.50 | 43.45 | 44.10 | 44.10 | 1.15% | 15,586 |
| Sep 26, 2025 | 43.85 | 43.90 | 42.60 | 43.60 | 43.60 | 0.58% | 17,665 |
| Sep 25, 2025 | 45.00 | 45.05 | 43.30 | 43.35 | 43.35 | -3.67% | 9,646 |
| Sep 24, 2025 | 44.95 | 45.90 | 44.60 | 45.00 | 45.00 | 0.45% | 12,474 |
| Sep 23, 2025 | 45.20 | 47.00 | 44.80 | 44.80 | 44.80 | - | 16,077 |
| Sep 22, 2025 | 44.90 | 45.25 | 43.55 | 44.80 | 44.80 | -1.54% | 21,892 |
| Sep 19, 2025 | 44.30 | 45.50 | 44.05 | 45.50 | 45.50 | 2.71% | 104,030 |
| Sep 18, 2025 | 43.00 | 44.90 | 42.80 | 44.30 | 44.30 | 3.99% | 24,833 |
| Sep 17, 2025 | 43.00 | 43.40 | 42.35 | 42.60 | 42.60 | 1.07% | 10,732 |
| Sep 16, 2025 | 43.55 | 43.55 | 42.15 | 42.15 | 42.15 | -2.09% | 10,851 |
| Sep 15, 2025 | 42.80 | 43.70 | 42.60 | 43.05 | 43.05 | 2.01% | 16,001 |
| Sep 12, 2025 | 42.40 | 42.95 | 41.90 | 42.20 | 42.20 | 0.84% | 13,093 |
| Sep 11, 2025 | 42.70 | 42.75 | 41.70 | 41.85 | 41.85 | -2.56% | 22,389 |
| Sep 10, 2025 | 43.50 | 43.50 | 42.50 | 42.95 | 42.95 | -1.26% | 11,250 |
| Sep 9, 2025 | 44.70 | 44.70 | 43.20 | 43.50 | 43.50 | -2.68% | 7,709 |
| Sep 8, 2025 | 44.70 | 45.60 | 44.55 | 44.70 | 44.70 | 1.02% | 12,009 |
| Sep 5, 2025 | 44.00 | 45.05 | 44.00 | 44.25 | 44.25 | 1.37% | 15,178 |
| Sep 4, 2025 | 42.55 | 44.05 | 42.30 | 43.65 | 43.65 | 3.07% | 16,095 |
| Sep 3, 2025 | 42.55 | 43.00 | 41.70 | 42.35 | 42.35 | 0.95% | 24,559 |
| Sep 2, 2025 | 43.50 | 43.85 | 41.95 | 41.95 | 41.95 | -3.89% | 30,098 |
| Sep 1, 2025 | 44.10 | 44.30 | 43.40 | 43.65 | 43.65 | 0.23% | 9,215 |
| Aug 29, 2025 | 44.45 | 44.55 | 43.55 | 43.55 | 43.55 | -1.25% | 12,675 |
| Aug 28, 2025 | 45.20 | 45.40 | 44.10 | 44.10 | 44.10 | -1.56% | 11,788 |
| Aug 27, 2025 | 46.10 | 46.25 | 44.80 | 44.80 | 44.80 | -3.34% | 15,257 |
| Aug 26, 2025 | 45.80 | 46.90 | 45.40 | 46.35 | 46.35 | 0.76% | 22,495 |
| Aug 25, 2025 | 47.95 | 47.95 | 46.00 | 46.00 | 46.00 | -4.17% | 19,256 |
| Aug 22, 2025 | 47.50 | 48.10 | 47.30 | 48.00 | 48.00 | 1.69% | 13,295 |
| Aug 21, 2025 | 48.00 | 48.05 | 46.85 | 47.20 | 47.20 | -0.32% | 12,863 |
| Aug 20, 2025 | 48.65 | 48.65 | 47.00 | 47.35 | 47.35 | -2.67% | 13,718 |
| Aug 19, 2025 | 49.40 | 49.40 | 48.20 | 48.65 | 48.65 | -1.22% | 10,360 |
| Aug 18, 2025 | 48.70 | 50.40 | 48.45 | 49.25 | 49.25 | 1.23% | 19,286 |
| Aug 15, 2025 | 52.20 | 52.20 | 48.50 | 48.65 | 48.65 | -7.16% | 40,352 |
| Aug 14, 2025 | 48.20 | 53.40 | 48.20 | 52.40 | 52.40 | 12.09% | 63,360 |
| Aug 13, 2025 | 48.05 | 48.25 | 46.65 | 46.75 | 46.75 | -2.71% | 18,244 |
| Aug 12, 2025 | 47.80 | 48.15 | 47.25 | 48.05 | 48.05 | 1.26% | 12,101 |
| Aug 11, 2025 | 49.00 | 49.00 | 46.80 | 47.45 | 47.45 | -3.16% | 20,935 |
| Aug 8, 2025 | 48.65 | 49.50 | 48.45 | 49.00 | 49.00 | 1.14% | 16,260 |
| Aug 7, 2025 | 48.45 | 49.20 | 47.65 | 48.45 | 48.45 | 1.68% | 16,214 |
| Aug 6, 2025 | 48.30 | 48.70 | 47.25 | 47.65 | 47.65 | -1.55% | 14,033 |
| Aug 5, 2025 | 48.20 | 49.05 | 47.90 | 48.40 | 48.40 | 0.41% | 13,526 |
| Aug 4, 2025 | 47.85 | 48.70 | 47.55 | 48.20 | 48.20 | 0.52% | 17,147 |
| Aug 1, 2025 | 48.50 | 48.50 | 47.60 | 47.95 | 47.95 | -2.84% | 20,977 |
| Jul 31, 2025 | 49.85 | 50.20 | 49.05 | 49.35 | 49.35 | -0.50% | 18,237 |
| Jul 30, 2025 | 50.10 | 50.10 | 49.30 | 49.60 | 49.60 | -1.39% | 17,168 |
| Jul 29, 2025 | 51.00 | 51.50 | 50.10 | 50.30 | 50.30 | -0.20% | 16,267 |
| Jul 28, 2025 | 52.40 | 52.80 | 50.20 | 50.40 | 50.40 | -1.75% | 17,225 |
| Jul 25, 2025 | 50.40 | 52.20 | 50.00 | 51.30 | 51.30 | 1.79% | 20,650 |
| Jul 24, 2025 | 50.00 | 51.60 | 49.85 | 50.40 | 50.40 | 1.92% | 23,921 |
| Jul 23, 2025 | 47.80 | 49.90 | 47.45 | 49.45 | 49.45 | 5.21% | 25,623 |
| Jul 22, 2025 | 47.70 | 47.85 | 46.55 | 47.00 | 47.00 | -2.08% | 15,423 |
| Jul 21, 2025 | 48.50 | 48.90 | 47.90 | 48.00 | 48.00 | -0.72% | 11,388 |