Energy Recovery, Inc. (FRA:5E2)
Germany
· Delayed Price · Currency is EUR 12.66
+0.36 (2.89%)
At close: Dec 4, 2025
Energy Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.30% | - |
| Dec 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.89% | - |
| Dec 3, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% | - |
| Dec 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.82% | - |
| Dec 1, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.73% | - |
| Nov 28, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.29% | - |
| Nov 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.25% | - |
| Nov 26, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% | - |
| Nov 25, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% | - |
| Nov 24, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 5.12% | 1,116 |
| Nov 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -6.85% | - |
| Nov 20, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% | - |
| Nov 19, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% | - |
| Nov 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.72% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.75% | - |
| Nov 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% | - |
| Nov 13, 2025 | 12.22 | 12.32 | 12.22 | 12.32 | 12.32 | 1.53% | 100 |
| Nov 12, 2025 | 12.03 | 12.13 | 12.03 | 12.13 | 12.13 | 0.75% | 32 |
| Nov 11, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% | - |
| Nov 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.45% | - |
| Nov 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.50% | - |
| Nov 6, 2025 | 13.48 | 13.88 | 12.78 | 12.78 | 12.78 | -11.98% | 390 |
| Nov 5, 2025 | 14.12 | 14.52 | 14.12 | 14.52 | 14.52 | 1.18% | 600 |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.31% | - |
| Nov 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% | - |
| Oct 31, 2025 | 14.73 | 14.74 | 14.73 | 14.74 | 14.74 | 0.79% | 18 |
| Oct 30, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.24% | - |
| Oct 29, 2025 | 14.84 | 14.96 | 14.84 | 14.96 | 14.96 | 0.17% | 1,000 |
| Oct 28, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -3.71% | - |
| Oct 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.57% | - |
| Oct 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3.81% | - |
| Oct 23, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% | - |
| Oct 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.97% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | - |
| Oct 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.03% | - |
| Oct 17, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.36% | - |
| Oct 16, 2025 | 13.88 | 14.06 | 13.88 | 14.06 | 14.06 | 4.58% | 50 |
| Oct 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.55% | - |
| Oct 14, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.76% | - |
| Oct 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.11% | - |
| Oct 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.23% | - |
| Oct 9, 2025 | 13.16 | 13.16 | 13.15 | 13.15 | 13.15 | -2.88% | 50 |
| Oct 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.08% | 5 |
| Oct 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.04% | 38 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.19% | - |
| Oct 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.41% | - |
| Oct 2, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 3.32% | - |
| Oct 1, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% | - |
| Sep 30, 2025 | 12.95 | 12.95 | 12.92 | 12.92 | 12.92 | -2.12% | 400 |
| Sep 29, 2025 | 12.96 | 13.20 | 12.96 | 13.20 | 13.20 | 2.17% | 1,127 |
| Sep 26, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% | - |
| Sep 25, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.94% | - |
| Sep 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.84% | - |
| Sep 23, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.29% | - |
| Sep 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.75% | - |
| Sep 19, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 3.54% | - |
| Sep 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.78% | - |
| Sep 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.29% | - |
| Sep 16, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.78% | - |
| Sep 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% | - |
| Sep 12, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.77% | - |
| Sep 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.48% | - |
| Sep 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.98% | - |
| Sep 9, 2025 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 0.86% | 300 |
| Sep 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% | - |
| Sep 5, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.38% | - |
| Sep 4, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.84% | - |
| Sep 3, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.62% | - |
| Sep 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.13% | - |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.76% | - |
| Aug 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.33% | - |
| Aug 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% | - |
| Aug 27, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.45% | - |
| Aug 26, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.04% | - |
| Aug 25, 2025 | 12.46 | 12.46 | 12.44 | 12.45 | 12.45 | 2.68% | 120 |
| Aug 22, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.53% | - |
| Aug 21, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.45% | - |
| Aug 20, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.28% | - |
| Aug 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.71% | - |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.52% | - |
| Aug 15, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.40% | - |
| Aug 14, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.98% | - |
| Aug 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.36% | - |
| Aug 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.74% | - |
| Aug 11, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.33% | - |
| Aug 8, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.31% | - |
| Aug 7, 2025 | 11.87 | 12.76 | 11.87 | 12.76 | 12.76 | 8.37% | 50 |
| Aug 6, 2025 | 11.68 | 11.78 | 11.68 | 11.78 | 11.78 | 0.43% | 153 |
| Aug 5, 2025 | 11.45 | 11.73 | 11.45 | 11.73 | 11.73 | 6.88% | 50 |
| Aug 4, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -5.63% | - |
| Aug 1, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -2.19% | - |
| Jul 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.36% | - |
| Jul 30, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% | - |
| Jul 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.04% | - |
| Jul 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.04% | - |
| Jul 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.73% | - |
| Jul 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.82% | - |
| Jul 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.70% | - |
| Jul 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.48% | - |
| Jul 21, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.03% | - |