Enea AB (publ) (FRA:EED5)
Germany
· Delayed Price · Currency is EUR 5.93
-0.25 (-4.05%)
At close: Dec 4, 2025
Enea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.52% | - |
| Dec 4, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.05% | - |
| Dec 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% | - |
| Dec 2, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | -0.63% | 49 |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Nov 28, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.62% | - |
| Nov 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | - |
| Nov 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Nov 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.85% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.67% | - |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.54% | - |
| Nov 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.31% | - |
| Nov 18, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.61% | - |
| Nov 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.58% | - |
| Nov 14, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.64% | - |
| Nov 13, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | - |
| Nov 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | - |
| Nov 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.80% | - |
| Nov 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% | - |
| Nov 7, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | - |
| Nov 6, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.06% | - |
| Nov 5, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.10% | - |
| Nov 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.37% | - |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.47% | - |
| Oct 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Oct 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.53% | - |
| Oct 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Oct 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -10.17% | - |
| Oct 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.71% | - |
| Oct 22, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% | - |
| Oct 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | - |
| Oct 20, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.82% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.24% | - |
| Oct 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.47% | - |
| Oct 15, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | - |
| Oct 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% | - |
| Oct 13, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.45% | - |
| Oct 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% | - |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| Oct 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| Oct 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Oct 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.99% | - |
| Oct 2, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.14% | - |
| Oct 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.10% | - |
| Sep 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.15% | - |
| Sep 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.76% | - |
| Sep 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% | - |
| Sep 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.64% | - |
| Sep 24, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.74% | - |
| Sep 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Sep 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.81% | - |
| Sep 18, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Sep 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.34% | - |
| Sep 16, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | - |
| Sep 15, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.60% | - |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.06% | - |
| Sep 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.30% | - |
| Sep 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Sep 9, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.45% | - |
| Sep 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.89% | - |
| Sep 5, 2025 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | 1.63% | 250 |
| Sep 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.34% | - |
| Sep 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.30% | - |
| Aug 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Aug 27, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.04% | - |
| Aug 26, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.02% | - |
| Aug 25, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.89% | - |
| Aug 22, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.65% | - |
| Aug 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | - |
| Aug 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.90% | - |
| Aug 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.76% | - |
| Aug 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% | - |
| Aug 15, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 0.15% | 2 |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.79% | - |
| Aug 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 8.04% | - |
| Aug 12, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.64% | - |
| Aug 11, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 0.15% | 187 |
| Aug 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.29% | - |
| Aug 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.76% | - |
| Aug 6, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% | - |
| Aug 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.21% | - |
| Aug 4, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.69% | - |
| Aug 1, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Jul 31, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.11% | - |
| Jul 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.60% | - |
| Jul 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| Jul 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.03% | - |
| Jul 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.31% | - |
| Jul 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Jul 23, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jul 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.12% | - |
| Jul 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.61% | - |