Energizer Holdings, Inc. (FRA:EGG)
Germany
· Delayed Price · Currency is EUR 15.40
-0.40 (-2.53%)
At close: Dec 5, 2025
Energizer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.76% | - |
| Dec 3, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | 40 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | 3.29% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | -3.18% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | -5.42% | - |
| Nov 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | -13.54% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 18.80 | 19.20 | 18.88 | -5.88% | 1,400 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -1.92% | - |
| Nov 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | - | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | 0.97% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 1.98% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -1.94% | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 1.98% | - |
| Nov 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | 1.00% | - |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | 0.50% | - |
| Nov 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | -0.50% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -0.99% | - |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -1.94% | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -0.96% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | -0.95% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | -1.85% | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | 4.85% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -2.83% | - |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 2.91% | - |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 0.98% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.87 | -0.98% | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -2.86% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | - | - |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -0.94% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 2.91% | - |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | -2.83% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | - | - |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | - | - |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.85 | 1.92% | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | -0.95% | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -4.55% | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 0.92% | - |
| Sep 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.44 | -2.68% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.03 | 1.82% | - |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | -5.17% | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.82 | -4.13% | - |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | -2.42% | - |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | -1.59% | - |
| Sep 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.78 | 3.28% | - |
| Sep 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | -2.40% | - |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | - | - |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 1.63% | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.19 | 2.50% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | -0.83% | - |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - | - |
| Sep 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | -0.82% | - |
| Sep 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - | - |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 1.67% | - |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | -0.83% | - |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | 3.42% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.01 | 0.86% | - |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.82 | - | - |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.82 | -3.33% | - |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | 1.69% | - |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.21 | -0.84% | - |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.41 | -1.65% | - |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | 0.83% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.60 | - | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 3.45% | - |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.57 | -1.69% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.96 | -2.48% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.54 | - | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.54 | 3.42% | - |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.77 | -1.68% | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.15 | -3.25% | - |
| Aug 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.93 | - | - |
| Aug 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.93 | -3.15% | - |
| Aug 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.71 | -0.78% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 24.91 | 5.79% | 100 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.54 | 27.37% | - |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.48 | -2.06% | - |
| Aug 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.87 | -1.52% | - |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.17 | -2.48% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.65 | -1.94% | - |
| Jul 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.04 | - | 64 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.04 | 1.98% | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.65 | -0.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.85 | 2.00% | - |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | 2.56% | - |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | - | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | -1.52% | - |
| Jul 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.26 | 7.03% | - |