Energiekontor AG (ETR:EKT)
Germany
· Delayed Price · Currency is EUR 40.00
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.15 | 40.65 | 39.85 | 40.05 | - | 0.12% | 3,180 |
| Apr 27, 2026 | 39.95 | 40.85 | 39.75 | 40.00 | 40.00 | - | 15,516 |
| Apr 24, 2026 | 39.75 | 40.00 | 39.10 | 40.00 | 40.00 | - | 13,686 |
| Apr 23, 2026 | 39.80 | 40.00 | 39.20 | 40.00 | 40.00 | 1.01% | 23,028 |
| Apr 22, 2026 | 40.00 | 40.00 | 39.25 | 39.60 | 39.60 | -0.13% | 9,028 |
| Apr 21, 2026 | 39.25 | 40.00 | 39.20 | 39.65 | 39.65 | -0.13% | 11,586 |
| Apr 20, 2026 | 40.00 | 40.50 | 38.95 | 39.70 | 39.70 | -0.38% | 19,468 |
| Apr 17, 2026 | 41.80 | 42.10 | 38.50 | 39.85 | 39.85 | -3.63% | 43,990 |
| Apr 16, 2026 | 40.00 | 41.95 | 39.90 | 41.35 | 41.35 | 3.63% | 36,488 |
| Apr 15, 2026 | 39.00 | 39.90 | 38.75 | 39.90 | 39.90 | 2.70% | 21,413 |
| Apr 14, 2026 | 38.60 | 39.50 | 38.50 | 38.85 | 38.85 | 0.78% | 28,102 |
| Apr 13, 2026 | 38.80 | 39.00 | 38.15 | 38.55 | 38.55 | -0.39% | 24,938 |
| Apr 10, 2026 | 37.95 | 39.40 | 37.95 | 38.70 | 38.70 | 2.52% | 24,965 |
| Apr 9, 2026 | 37.80 | 37.95 | 37.05 | 37.75 | 37.75 | -0.79% | 17,727 |
| Apr 8, 2026 | 37.90 | 38.90 | 36.65 | 38.05 | 38.05 | 6.43% | 33,381 |
| Apr 7, 2026 | 35.40 | 36.50 | 34.95 | 35.75 | 35.75 | 1.13% | 21,671 |
| Apr 2, 2026 | 35.85 | 35.85 | 34.40 | 35.35 | 35.35 | -2.48% | 36,496 |
| Apr 1, 2026 | 39.40 | 39.60 | 36.00 | 36.25 | 36.25 | -4.86% | 50,281 |
| Mar 31, 2026 | 35.95 | 39.35 | 34.80 | 38.10 | 38.10 | 8.09% | 129,134 |
| Mar 30, 2026 | 34.85 | 35.45 | 34.30 | 35.25 | 35.25 | 1.88% | 35,631 |
| Mar 27, 2026 | 35.20 | 35.30 | 34.00 | 34.60 | 34.60 | -2.26% | 31,344 |
| Mar 26, 2026 | 34.40 | 35.60 | 33.75 | 35.40 | 35.40 | 1.43% | 51,012 |
| Mar 25, 2026 | 34.05 | 35.10 | 34.05 | 34.90 | 34.90 | 4.49% | 29,532 |
| Mar 24, 2026 | 33.80 | 33.80 | 32.70 | 33.40 | 33.40 | -0.30% | 29,812 |
| Mar 23, 2026 | 30.80 | 34.05 | 30.30 | 33.50 | 33.50 | 5.68% | 81,766 |
| Mar 20, 2026 | 31.95 | 32.80 | 31.35 | 31.70 | 31.70 | 4.62% | 69,585 |
| Mar 19, 2026 | 33.10 | 33.10 | 30.10 | 30.30 | 30.30 | -8.87% | 92,359 |
| Mar 18, 2026 | 34.20 | 35.25 | 33.20 | 33.25 | 33.25 | -1.77% | 55,118 |
| Mar 17, 2026 | 38.25 | 38.25 | 33.10 | 33.85 | 33.85 | -11.15% | 194,592 |
| Mar 16, 2026 | 37.70 | 38.35 | 36.80 | 38.10 | 38.10 | 1.74% | 28,711 |
| Mar 13, 2026 | 38.10 | 38.15 | 37.45 | 37.45 | 37.45 | -1.83% | 21,834 |
| Mar 12, 2026 | 38.35 | 38.65 | 38.00 | 38.15 | 38.15 | -1.42% | 9,289 |
| Mar 11, 2026 | 38.70 | 39.35 | 38.40 | 38.70 | 38.70 | -1.28% | 11,770 |
| Mar 10, 2026 | 38.25 | 39.40 | 38.25 | 39.20 | 39.20 | 3.57% | 33,795 |
| Mar 9, 2026 | 36.60 | 38.15 | 36.60 | 37.85 | 37.85 | 0.66% | 22,195 |
| 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% | 41,050 |
| 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% | 20,259 |
| Dec 16, 2025 | 33.85 | 34.85 | 33.85 | 34.80 | 34.80 | 2.05% | 18,993 |
| Dec 15, 2025 | 34.95 | 34.95 | 33.90 | 34.10 | 34.10 | -1.73% | 29,315 |
| 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% | 34,288 |
| Dec 9, 2025 | 33.55 | 33.85 | 33.05 | 33.35 | 33.35 | -0.15% | 29,194 |
| Dec 8, 2025 | 34.05 | 34.10 | 33.20 | 33.40 | 33.40 | -2.20% | 23,709 |
| Dec 5, 2025 | 34.65 | 35.05 | 34.00 | 34.15 | 34.15 | -0.73% | 27,855 |
| Dec 4, 2025 | 34.65 | 35.40 | 34.40 | 34.40 | 34.40 | -0.15% | 17,850 |
| Dec 3, 2025 | 34.25 | 34.55 | 33.80 | 34.45 | 34.45 | 0.29% | 21,139 |
| 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 |