ENEA S.A. (FRA:58S)
Germany
· Delayed Price · Currency is EUR 4.406
-0.194 (-4.22%)
At close: Dec 4, 2025
ENEA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Dec 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.22% | - |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.56% | 250 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.30% | - |
| Nov 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.78% | - |
| Nov 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.03% | - |
| Nov 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.02% | - |
| Nov 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.17% | - |
| Nov 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 3.87% | - |
| Nov 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.17% | - |
| Nov 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.98% | - |
| Nov 18, 2025 | 5.15 | 5.15 | 4.43 | 4.43 | 4.43 | -14.72% | 350 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | - |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Nov 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Nov 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| Nov 11, 2025 | 5.27 | 5.44 | 5.27 | 5.44 | 5.44 | 2.74% | 1,500 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.09% | 1 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | - |
| Nov 6, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | -2.58% | 48 |
| Nov 5, 2025 | 4.96 | 5.44 | 4.96 | 5.44 | 5.44 | 13.70% | 40 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.50% | - |
| Nov 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 519 |
| Oct 31, 2025 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | -0.60% | 20 |
| Oct 30, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 2.84% | 190 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Oct 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.84% | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.00% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.53% | - |
| Oct 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.74% | - |
| Oct 21, 2025 | 4.43 | 4.67 | 4.43 | 4.67 | 4.67 | 11.51% | 1 |
| Oct 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.78% | - |
| Oct 17, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.02% | 110 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.85% | - |
| Oct 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.54% | - |
| Oct 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.10% | - |
| Oct 13, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.51% | - |
| Oct 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.13% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.69% | - |
| Oct 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.45% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.15% | - |
| Oct 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.45% | - |
| Oct 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.10% | - |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.84% | - |
| Oct 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.03% | - |
| Sep 30, 2025 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 1.30% | 250 |
| Sep 29, 2025 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 3.53% | 161 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | - |
| Sep 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.35% | - |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.05% | - |
| Sep 23, 2025 | 3.90 | 4.05 | 3.90 | 3.99 | 3.99 | 2.31% | 2,017 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.15% | 250 |
| Sep 19, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Sep 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.41% | - |
| Sep 17, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.29% | - |
| Sep 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.87% | - |
| Sep 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.89% | - |
| Sep 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.70% | - |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.09% | - |
| Sep 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.17% | - |
| Sep 9, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 0.09% | 250 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.08% | 30 |
| Sep 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.05% | - |
| Sep 4, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 2.30% | 630 |
| Sep 3, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 3.41% | 1,000 |
| Sep 2, 2025 | 4.02 | 4.02 | 3.87 | 3.87 | 3.87 | -4.12% | 1,500 |
| Sep 1, 2025 | 4.35 | 4.35 | 4.03 | 4.03 | 4.03 | -7.22% | 910 |
| Aug 29, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.73% | 250 |
| Aug 28, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.73% | - |
| Aug 27, 2025 | 4.27 | 4.48 | 4.27 | 4.39 | 4.39 | 2.81% | 900 |
| Aug 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.78% | - |
| Aug 25, 2025 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | 0.95% | 500 |
| Aug 22, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 2.42% | 1,452 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Aug 20, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 1.38% | 250 |
| Aug 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.12% | - |
| Aug 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.85% | - |
| Aug 15, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 2.17% | 401 |
| Aug 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.78% | - |
| Aug 13, 2025 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 5.89% | 369 |
| Aug 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Aug 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.98% | - |
| Aug 8, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 2.70% | 903 |
| Aug 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.15% | - |
| Aug 6, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.10% | - |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.60% | - |
| Aug 4, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | -1.24% | 36 |
| Aug 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.77% | - |
| Jul 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.50% | - |
| Jul 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.18% | - |
| Jul 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.21% | - |
| Jul 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.31% | - |
| Jul 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.71% | - |
| Jul 24, 2025 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 4.21% | 66,070 |
| Jul 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.61% | - |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.78% | - |
| Jul 21, 2025 | 4.65 | 4.77 | 4.65 | 4.77 | 4.77 | 2.98% | 434 |