Skip to main content
Energoaparatura SA (FRA:68D)
Germany flag Germany · Delayed Price · Currency is EUR
0.545
-0.100 (-15.50%)
At close: Dec 5, 2025

Energoaparatura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.650.650.650.650.650.78%-
Dec 3, 20250.640.640.640.640.64--
Dec 2, 20250.640.640.640.640.64-1.54%-
Dec 1, 20250.650.650.650.650.6515.04%-
Nov 28, 20250.570.570.570.570.57-11.72%-
Nov 27, 20250.640.640.640.640.64--
Nov 26, 20250.640.640.640.640.64-1.54%-
Nov 25, 20250.650.650.650.650.650.78%-
Nov 24, 20250.650.650.650.650.65-0.77%-
Nov 21, 20250.650.650.650.650.65--
Nov 20, 20250.650.650.650.650.65--
Nov 19, 20250.650.650.650.650.65-0.76%-
Nov 18, 20250.660.660.660.660.66--
Nov 17, 20250.660.660.660.660.66--
Nov 14, 20250.660.660.660.660.66--
Nov 13, 20250.660.660.660.660.66--
Nov 12, 20250.660.660.660.660.66-1.50%-
Nov 11, 20250.670.670.670.670.67--
Nov 10, 20250.670.670.670.670.673.10%-
Nov 7, 20250.650.650.650.650.65-3.01%-
Nov 6, 20250.670.670.670.670.670.76%-
Nov 5, 20250.660.660.660.660.66-0.75%-
Nov 4, 20250.670.670.670.670.67--
Nov 3, 20250.670.670.670.670.670.76%-
Oct 31, 20250.660.660.660.660.660.76%-
Oct 30, 20250.660.660.660.660.66--
Oct 29, 20250.660.660.660.660.66--
Oct 28, 20250.660.660.660.660.662.34%-
Oct 27, 20250.640.640.640.640.64-0.78%-
Oct 24, 20250.650.650.650.650.65--
Oct 23, 20250.650.650.650.650.650.78%-
Oct 22, 20250.640.640.640.640.641.59%-
Oct 21, 20250.630.630.630.630.630.80%-
Oct 20, 20250.630.630.630.630.63-1.57%-
Oct 17, 20250.640.640.640.640.64-0.78%-
Oct 16, 20250.640.640.640.640.64-0.78%-
Oct 15, 20250.650.650.650.650.65--
Oct 14, 20250.650.650.650.650.65--
Oct 13, 20250.650.650.650.650.65-0.77%-
Oct 10, 20250.650.650.650.650.65--
Oct 9, 20250.650.650.650.650.650.78%-
Oct 8, 20250.650.650.650.650.65--
Oct 7, 20250.650.650.650.650.65-0.77%-
Oct 6, 20250.650.650.650.650.65--
Oct 3, 20250.650.650.650.650.650.78%-
Oct 2, 20250.650.650.650.650.652.38%-
Oct 1, 20250.630.630.630.630.63-3.08%-
Sep 30, 20250.650.650.650.650.65--
Sep 29, 20250.650.650.650.650.65--
Sep 26, 20250.650.650.650.650.65--
Sep 25, 20250.650.650.650.650.65-0.76%-
Sep 24, 20250.660.660.660.660.66--
Sep 23, 20250.660.660.660.660.660.77%-
Sep 22, 20250.650.650.650.650.654.00%-
Sep 19, 20250.630.630.630.630.63-3.10%-
Sep 18, 20250.650.650.650.650.65--
Sep 17, 20250.650.650.650.650.65--
Sep 16, 20250.650.650.650.650.65--
Sep 15, 20250.650.650.650.650.65--
Sep 12, 20250.650.650.650.650.653.20%-
Sep 11, 20250.630.630.630.630.63-3.10%-
Sep 10, 20250.650.650.650.650.65--
Sep 9, 20250.650.650.650.650.65--
Sep 8, 20250.650.650.650.650.65--
Sep 5, 20250.650.650.650.650.650.78%-
Sep 4, 20250.640.640.640.640.642.40%-
Sep 3, 20250.630.630.630.630.63--
Sep 2, 20250.630.630.630.630.63--
Sep 1, 20250.630.630.630.630.63--
Aug 29, 20250.630.630.630.630.63--
Aug 28, 20250.630.630.630.630.63--
Aug 27, 20250.630.630.630.630.63-0.79%-
Aug 26, 20250.630.630.630.630.63-11.27%-
Aug 25, 20250.640.710.640.710.7111.81%60
Aug 22, 20250.640.640.640.640.641.60%-
Aug 21, 20250.630.630.630.630.63--
Aug 20, 20250.630.630.630.630.631.63%-
Aug 19, 20250.620.620.620.620.62-0.81%-
Aug 18, 20250.620.620.620.620.62--
Aug 15, 20250.620.620.620.620.62--
Aug 14, 20250.620.620.620.620.62--
Aug 13, 20250.620.620.620.620.62--
Aug 12, 20250.620.620.620.620.62-1.59%-
Aug 11, 20250.630.630.630.630.63--
Aug 8, 20250.630.630.630.630.633.28%-
Aug 7, 20250.610.610.610.610.61-1.61%-
Aug 6, 20250.620.620.620.620.62--
Aug 5, 20250.620.620.620.620.62--
Aug 4, 20250.620.620.620.620.62--
Aug 1, 20250.620.620.620.620.621.64%-
Jul 31, 20250.610.610.610.610.61-0.81%-
Jul 30, 20250.620.620.620.620.62-0.81%-
Jul 29, 20250.620.620.620.620.62--
Jul 28, 20250.620.620.620.620.62--
Jul 25, 20250.620.620.620.620.62--
Jul 24, 20250.620.620.620.620.62--
Jul 23, 20250.620.620.620.620.622.48%-
Jul 22, 20250.610.610.610.610.61-2.42%-
Jul 21, 20250.620.620.620.620.620.81%-
Jul 18, 20250.620.620.620.620.62--