Energiekontor AG (ETR:EKT)
Germany
· Delayed Price · Currency is EUR 37.60
+0.25 (0.67%)
At close: Mar 6, 2026
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 38.20 | 37.20 | 37.60 | 37.60 | 0.67% | 35,215 |
| Mar 5, 2026 | 38.65 | 39.35 | 37.30 | 37.35 | 37.35 | -3.24% | 20,349 |
| Mar 4, 2026 | 37.20 | 39.50 | 37.15 | 38.60 | 38.60 | 3.90% | 38,420 |
| Mar 3, 2026 | 38.60 | 38.60 | 37.05 | 37.15 | 37.15 | -3.38% | 29,829 |
| Mar 2, 2026 | 38.10 | 39.00 | 37.60 | 38.45 | 38.45 | -1.79% | 20,164 |
| Feb 27, 2026 | 38.50 | 39.15 | 38.10 | 39.15 | 39.15 | 2.49% | 21,801 |
| Feb 26, 2026 | 37.95 | 38.20 | 37.65 | 38.20 | 38.20 | 0.39% | 9,922 |
| Feb 25, 2026 | 38.00 | 38.25 | 37.40 | 38.05 | 38.05 | 1.33% | 17,205 |
| Feb 24, 2026 | 37.10 | 38.65 | 37.10 | 37.55 | 37.55 | 1.35% | 21,839 |
| Feb 23, 2026 | 37.90 | 38.45 | 37.05 | 37.05 | 37.05 | -1.59% | 18,952 |
| Feb 20, 2026 | 39.00 | 39.00 | 37.65 | 37.65 | 37.65 | -1.57% | 14,633 |
| Feb 19, 2026 | 39.55 | 39.55 | 38.25 | 38.25 | 38.25 | -2.80% | 18,357 |
| Feb 18, 2026 | 38.65 | 39.50 | 38.65 | 39.35 | 39.35 | 1.81% | 17,323 |
| Feb 17, 2026 | 38.75 | 38.75 | 38.10 | 38.65 | 38.65 | 1.05% | 12,229 |
| Feb 16, 2026 | 38.40 | 38.55 | 38.10 | 38.25 | 38.25 | 0.39% | 9,223 |
| Feb 13, 2026 | 38.35 | 38.35 | 37.30 | 38.10 | 38.10 | 0.79% | 22,111 |
| Feb 12, 2026 | 39.55 | 39.90 | 37.70 | 37.80 | 37.80 | -4.30% | 32,263 |
| Feb 11, 2026 | 38.10 | 40.00 | 37.95 | 39.50 | 39.50 | 3.67% | 60,039 |
| Feb 10, 2026 | 37.35 | 38.30 | 36.80 | 38.10 | 38.10 | 2.14% | 16,935 |
| Feb 9, 2026 | 37.50 | 37.70 | 35.65 | 37.30 | 37.30 | 0.81% | 28,564 |
| Feb 6, 2026 | 36.65 | 37.40 | 36.25 | 37.00 | 37.00 | 0.82% | 17,415 |
| Feb 5, 2026 | 38.30 | 38.30 | 36.40 | 36.70 | 36.70 | -2.52% | 21,533 |
| Feb 4, 2026 | 38.50 | 38.60 | 37.65 | 37.65 | 37.65 | -2.71% | 15,841 |
| Feb 3, 2026 | 38.00 | 38.95 | 38.00 | 38.70 | 38.70 | 1.31% | 13,319 |
| Feb 2, 2026 | 37.95 | 38.35 | 37.50 | 38.20 | 38.20 | -0.39% | 17,214 |
| Jan 30, 2026 | 38.90 | 38.90 | 38.05 | 38.35 | 38.35 | -0.26% | 13,784 |
| Jan 29, 2026 | 39.30 | 39.45 | 38.25 | 38.45 | 38.45 | -1.41% | 20,840 |
| Jan 28, 2026 | 39.00 | 39.20 | 38.45 | 39.00 | 39.00 | 0.39% | 18,872 |
| Jan 27, 2026 | 38.65 | 39.00 | 38.20 | 38.85 | 38.85 | 0.78% | 15,414 |
| Jan 26, 2026 | 37.50 | 38.65 | 36.95 | 38.55 | 38.55 | 2.39% | 22,057 |
| Jan 23, 2026 | 38.00 | 38.45 | 37.40 | 37.65 | 37.65 | -1.31% | 19,064 |
| Jan 22, 2026 | 36.80 | 38.15 | 36.80 | 38.15 | 38.15 | 4.09% | 51,833 |
| Jan 21, 2026 | 35.65 | 36.80 | 35.30 | 36.65 | 36.65 | 4.56% | 26,518 |
| Jan 20, 2026 | 37.70 | 37.70 | 35.05 | 35.05 | 35.05 | -7.64% | 73,435 |
| Jan 19, 2026 | 35.40 | 38.00 | 35.40 | 37.95 | 37.95 | 4.26% | 29,347 |
| Jan 16, 2026 | 36.40 | 36.40 | 35.65 | 36.40 | 36.40 | -0.55% | 21,663 |
| Jan 15, 2026 | 36.80 | 37.00 | 35.90 | 36.60 | 36.60 | 1.10% | 29,723 |
| Jan 14, 2026 | 37.20 | 37.75 | 35.95 | 36.20 | 36.20 | -3.34% | 56,683 |
| Jan 13, 2026 | 36.90 | 37.45 | 36.00 | 37.45 | 37.45 | 2.32% | 21,063 |
| Jan 12, 2026 | 36.60 | 36.75 | 36.30 | 36.60 | 36.60 | 0.14% | 15,494 |
| Jan 9, 2026 | 36.75 | 36.80 | 36.25 | 36.55 | 36.55 | -0.41% | 13,843 |
| Jan 8, 2026 | 36.85 | 36.85 | 35.75 | 36.70 | 36.70 | -0.41% | 31,279 |
| Jan 7, 2026 | 37.80 | 37.80 | 36.20 | 36.85 | 36.85 | -1.86% | 35,759 |
| Jan 6, 2026 | 36.80 | 37.55 | 36.35 | 37.55 | 37.55 | 2.60% | 27,083 |
| Jan 5, 2026 | 38.10 | 38.10 | 35.60 | 36.60 | 36.60 | -3.05% | 87,686 |
| Jan 2, 2026 | 36.35 | 37.75 | 36.35 | 37.75 | 37.75 | 5.59% | 41,282 |
| Dec 30, 2025 | 35.85 | 36.15 | 35.25 | 35.75 | 35.75 | -0.14% | 27,506 |
| Dec 29, 2025 | 33.80 | 36.00 | 33.80 | 35.80 | 35.80 | 5.92% | 46,540 |
| Dec 23, 2025 | 34.15 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | 17,039 |
| Dec 22, 2025 | 34.50 | 34.65 | 33.65 | 34.00 | 34.00 | -1.16% | 24,695 |
| Dec 19, 2025 | 34.70 | 34.95 | 34.15 | 34.40 | 34.40 | -1.43% | 33,175 |
| Dec 18, 2025 | 34.65 | 35.20 | 34.30 | 34.90 | 34.90 | 1.90% | 31,344 |
| Dec 17, 2025 | 34.85 | 34.85 | 34.05 | 34.25 | 34.25 | -1.58% | 19,259 |
| Dec 16, 2025 | 33.85 | 34.85 | 33.85 | 34.80 | 34.80 | 2.05% | 18,920 |
| Dec 15, 2025 | 34.95 | 34.95 | 33.90 | 34.10 | 34.10 | -1.73% | 29,302 |
| Dec 12, 2025 | 34.80 | 35.65 | 34.70 | 34.70 | 34.70 | 0.58% | 78,598 |
| Dec 11, 2025 | 34.15 | 34.70 | 33.90 | 34.50 | 34.50 | 1.62% | 24,953 |
| Dec 10, 2025 | 33.20 | 34.00 | 33.10 | 33.95 | 33.95 | 1.80% | 33,953 |
| Dec 9, 2025 | 33.55 | 33.85 | 33.05 | 33.35 | 33.35 | -0.15% | 28,919 |
| Dec 8, 2025 | 34.05 | 34.10 | 33.20 | 33.40 | 33.40 | -2.20% | 23,509 |
| Dec 5, 2025 | 34.65 | 35.05 | 34.00 | 34.15 | 34.15 | -0.73% | 27,555 |
| 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 |