Itochu Enex Co.,Ltd. (FRA:96P)
Germany
· Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
At close: Dec 5, 2025
Itochu Enex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Nov 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Nov 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Nov 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Nov 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Oct 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Oct 21, 2025 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 4.72% | 56 |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.04% | - |
| Oct 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 270 |
| Oct 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 1.79% | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - | - |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Sep 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - | - |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 0.89% | - |
| Sep 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Sep 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - | - |
| Sep 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | -0.88% | - |
| Sep 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 1.79% | - |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - | - |
| Sep 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 0.89% | - |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | 0.90% | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | - |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -0.89% | - |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Sep 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 0.89% | - |
| Sep 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | 1.82% | - |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | -0.90% | - |
| Aug 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | - |
| Aug 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | - |
| Aug 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 0.91% | - |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - | - |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | -0.90% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -0.89% | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - | - |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | - | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - | - |
| Aug 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | -1.74% | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -0.86% | - |
| Aug 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | -1.69% | - |
| Aug 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | -0.84% | - |
| Aug 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 0.85% | - |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | - | - |
| Aug 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | - | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | 3.51% | - |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | -0.87% | - |
| Aug 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -2.54% | - |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | 4.42% | - |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 2.73% | - |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 0.92% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -0.91% | - |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 1.85% | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 0.93% | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | 1.90% | - |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.94% | - |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - | - |
| Jul 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - | - |