EnBW Energie Baden-Württemberg AG (FRA:EBK)
Germany
· Delayed Price · Currency is EUR 66.60
-0.20 (-0.30%)
At close: Dec 5, 2025
FRA:EBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.30% | - |
| Dec 4, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.89% | - |
| Dec 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| Dec 2, 2025 | 67.40 | 69.80 | 67.40 | 68.00 | 68.00 | 0.89% | 118 |
| Dec 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | - |
| Nov 28, 2025 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 3.65% | 4 |
| Nov 27, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Nov 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Nov 25, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.59% | 25 |
| Nov 24, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.90% | - |
| Nov 21, 2025 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 0.60% | 97 |
| Nov 20, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Nov 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | 5 |
| Nov 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.52% | - |
| Nov 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Nov 13, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 300 |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | - |
| Nov 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.20% | - |
| Nov 7, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.92% | - |
| Nov 6, 2025 | 66.00 | 68.60 | 66.00 | 68.60 | 68.60 | 0.88% | 2 |
| Nov 5, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 2.41% | 10 |
| Nov 4, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.06% | - |
| Nov 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.11% | 5 |
| Oct 31, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.64% | - |
| Oct 30, 2025 | 66.20 | 68.20 | 66.20 | 68.20 | 68.20 | 2.10% | 10 |
| Oct 29, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.60% | - |
| Oct 28, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% | - |
| Oct 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | - |
| Oct 24, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.92% | - |
| Oct 23, 2025 | 66.20 | 68.60 | 66.20 | 68.60 | 68.60 | 3.00% | 50 |
| Oct 22, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.89% | - |
| Oct 21, 2025 | 66.60 | 67.20 | 66.60 | 67.20 | 67.20 | -2.04% | 25 |
| Oct 20, 2025 | 67.00 | 68.60 | 67.00 | 68.60 | 68.60 | 2.69% | 15 |
| Oct 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.05% | - |
| Oct 16, 2025 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 2.10% | 24 |
| Oct 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Oct 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | - |
| Oct 13, 2025 | 66.40 | 68.80 | 66.40 | 68.80 | 68.80 | 3.93% | 10 |
| Oct 10, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.49% | - |
| Oct 9, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.18% | - |
| Oct 8, 2025 | 66.40 | 68.00 | 66.40 | 68.00 | 68.00 | 0.59% | 4 |
| Oct 7, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Oct 6, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.89% | - |
| Oct 3, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | - | 6 |
| Oct 2, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | - |
| Oct 1, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 3.10% | 18 |
| Sep 30, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.42% | - |
| Sep 29, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Sep 25, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.79% | - |
| Sep 24, 2025 | 67.00 | 67.20 | 67.00 | 67.00 | 67.00 | - | 50 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | - |
| Sep 22, 2025 | 67.60 | 68.80 | 67.60 | 68.80 | 68.80 | 2.08% | 80 |
| Sep 19, 2025 | 66.60 | 67.40 | 66.60 | 67.40 | 67.40 | - | 10 |
| Sep 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.59% | - |
| Sep 17, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Sep 16, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2.10% | - |
| Sep 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.91% | - |
| Sep 12, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -3.50% | - |
| Sep 11, 2025 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | - | 25 |
| Sep 10, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Sep 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.77% | - |
| Sep 8, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Sep 5, 2025 | 68.20 | 69.60 | 68.00 | 68.00 | 68.00 | -1.16% | 176 |
| Sep 4, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Sep 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% | - |
| Sep 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 24 |
| Sep 1, 2025 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | -1.43% | 24 |
| Aug 29, 2025 | 67.80 | 70.00 | 67.80 | 70.00 | 70.00 | 2.04% | 100 |
| Aug 28, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | - |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | 340 |
| Aug 25, 2025 | 69.00 | 69.80 | 69.00 | 69.80 | 69.80 | 2.65% | 300 |
| Aug 22, 2025 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 1.19% | 30 |
| Aug 21, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.18% | - |
| Aug 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.19% | 5 |
| Aug 19, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Aug 18, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| Aug 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.41% | - |
| Aug 12, 2025 | 68.80 | 70.40 | 68.80 | 70.40 | 70.40 | 2.03% | 2 |
| Aug 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.54% | - |
| Aug 8, 2025 | 69.00 | 70.80 | 69.00 | 70.80 | 70.80 | 1.43% | 10 |
| Aug 7, 2025 | 67.60 | 69.80 | 67.60 | 69.80 | 69.80 | -0.29% | 25 |
| Aug 6, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.64% | 170 |
| Aug 5, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.29% | - |
| Aug 4, 2025 | 69.20 | 69.80 | 69.20 | 69.80 | 69.80 | -4.38% | 49 |
| Aug 1, 2025 | 71.60 | 73.00 | 71.60 | 73.00 | 73.00 | 0.55% | 58 |
| Jul 31, 2025 | 68.20 | 72.80 | 68.20 | 72.60 | 72.60 | 2.83% | 185 |
| Jul 30, 2025 | 68.80 | 70.60 | 68.80 | 70.60 | 70.60 | 2.32% | 120 |
| Jul 29, 2025 | 70.80 | 70.80 | 69.00 | 69.00 | 69.00 | -0.29% | 49 |
| Jul 28, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| Jul 25, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Jul 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Jul 23, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.18% | - |
| Jul 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.16% | - |
| Jul 21, 2025 | 66.60 | 68.80 | 66.60 | 68.80 | 68.80 | 3.93% | 163 |