Energiekontor AG (FRA:EKT)
Germany
· Delayed Price · Currency is EUR 35.05
0.00 (0.00%)
At close: Dec 5, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 35.05 | 34.55 | 35.05 | 35.05 | - | 150 |
| Dec 4, 2025 | 34.50 | 35.05 | 34.50 | 35.05 | 35.05 | 2.49% | 100 |
| Dec 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.94% | - |
| Dec 2, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -2.89% | - |
| Dec 1, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.14% | - |
| Nov 28, 2025 | 33.55 | 34.85 | 33.50 | 34.50 | 34.50 | 2.37% | 475 |
| Nov 27, 2025 | 33.75 | 33.75 | 33.70 | 33.70 | 33.70 | -1.46% | 315 |
| Nov 26, 2025 | 32.65 | 34.20 | 32.65 | 34.20 | 34.20 | 4.27% | 140 |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Nov 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% | - |
| Nov 21, 2025 | 32.95 | 32.95 | 32.30 | 32.30 | 32.30 | -4.01% | 340 |
| Nov 20, 2025 | 33.75 | 34.35 | 33.65 | 33.65 | 33.65 | -1.03% | 454 |
| Nov 19, 2025 | 34.00 | 34.25 | 34.00 | 34.00 | 34.00 | -2.44% | 115 |
| Nov 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.11% | - |
| Nov 17, 2025 | 33.75 | 35.60 | 33.75 | 35.60 | 35.60 | 5.48% | 167 |
| Nov 14, 2025 | 34.05 | 34.10 | 33.75 | 33.75 | 33.75 | -2.17% | 340 |
| Nov 13, 2025 | 35.15 | 35.30 | 34.25 | 34.50 | 34.50 | 5.34% | 842 |
| Nov 12, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.46% | - |
| Nov 11, 2025 | 32.35 | 32.90 | 32.35 | 32.90 | 32.90 | 1.86% | 500 |
| Nov 10, 2025 | 30.95 | 32.30 | 30.95 | 32.30 | 32.30 | 0.78% | 594 |
| Nov 7, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.47% | - |
| Nov 6, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.16% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 31.70 | 31.95 | 31.95 | -4.48% | 25 |
| Nov 4, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | - |
| Nov 3, 2025 | 34.05 | 34.20 | 33.45 | 33.45 | 33.45 | -5.11% | 1,140 |
| Oct 31, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.12% | - |
| Oct 30, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | -0.56% | 50 |
| Oct 29, 2025 | 36.60 | 36.60 | 35.85 | 35.85 | 35.85 | -1.51% | 20 |
| Oct 28, 2025 | 36.90 | 36.90 | 36.40 | 36.40 | 36.40 | -2.54% | 200 |
| Oct 27, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.95% | 4 |
| Oct 24, 2025 | 38.30 | 38.30 | 36.60 | 37.00 | 37.00 | -5.85% | 250 |
| Oct 23, 2025 | 38.25 | 39.30 | 37.90 | 39.30 | 39.30 | 1.68% | 270 |
| Oct 22, 2025 | 39.15 | 39.15 | 38.65 | 38.65 | 38.65 | -1.28% | 80 |
| Oct 21, 2025 | 39.15 | 39.15 | 38.60 | 39.15 | 39.15 | 0.13% | 217 |
| Oct 20, 2025 | 37.95 | 39.45 | 37.95 | 39.10 | 39.10 | 4.27% | 350 |
| Oct 17, 2025 | 37.75 | 37.75 | 37.20 | 37.50 | 37.50 | -0.13% | 473 |
| Oct 16, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.27% | - |
| Oct 15, 2025 | 38.20 | 38.20 | 37.50 | 37.65 | 37.65 | -1.44% | 300 |
| Oct 14, 2025 | 38.65 | 38.65 | 38.05 | 38.20 | 38.20 | -1.55% | 470 |
| Oct 13, 2025 | 39.15 | 39.15 | 38.05 | 38.80 | 38.80 | -0.89% | 1,395 |
| Oct 10, 2025 | 41.20 | 41.20 | 38.50 | 39.15 | 39.15 | -8.42% | 1,211 |
| Oct 9, 2025 | 47.00 | 47.00 | 42.75 | 42.75 | 42.75 | -7.37% | 45 |
| Oct 8, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -3.35% | - |
| Oct 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | - |
| Oct 6, 2025 | 46.20 | 47.75 | 46.15 | 47.75 | 47.75 | 2.69% | 570 |
| Oct 3, 2025 | 45.95 | 46.50 | 45.95 | 46.50 | 46.50 | 1.75% | 2 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.11% | - |
| Oct 1, 2025 | 44.00 | 45.75 | 44.00 | 45.75 | 45.75 | 3.39% | 50 |
| Sep 30, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.14% | - |
| Sep 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.23% | 100 |
| Sep 26, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.23% | - |
| Sep 25, 2025 | 45.15 | 45.15 | 43.55 | 43.55 | 43.55 | -3.11% | 182 |
| Sep 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.67% | - |
| Sep 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.68% | - |
| Sep 22, 2025 | 44.70 | 44.70 | 44.35 | 44.35 | 44.35 | -1.00% | 79 |
| Sep 19, 2025 | 44.35 | 44.80 | 44.35 | 44.80 | 44.80 | 4.80% | 100 |
| Sep 18, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.12% | - |
| Sep 17, 2025 | 42.50 | 42.70 | 42.50 | 42.70 | 42.70 | -1.04% | 150 |
| Sep 16, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.05% | - |
| Sep 15, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.95% | - |
| Sep 12, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.51% | - |
| Sep 11, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.83% | - |
| Sep 10, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.13% | - |
| Sep 9, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | - |
| Sep 8, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.01% | 63 |
| Sep 5, 2025 | 43.75 | 44.90 | 43.75 | 44.55 | 44.55 | 4.45% | 140 |
| Sep 4, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.12% | - |
| Sep 3, 2025 | 42.70 | 42.90 | 41.50 | 42.60 | 42.60 | 0.95% | 3,051 |
| Sep 2, 2025 | 43.55 | 43.55 | 41.95 | 42.20 | 42.20 | -3.21% | 1,220 |
| Sep 1, 2025 | 43.85 | 43.85 | 43.60 | 43.60 | 43.60 | -1.69% | 183 |
| Aug 29, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.21% | - |
| Aug 28, 2025 | 44.85 | 45.35 | 44.85 | 45.35 | 45.35 | 0.78% | 200 |
| Aug 27, 2025 | 46.30 | 46.30 | 45.00 | 45.00 | 45.00 | -2.49% | 191 |
| Aug 26, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.32% | - |
| Aug 25, 2025 | 47.90 | 47.90 | 46.30 | 46.30 | 46.30 | -3.34% | 46 |
| Aug 22, 2025 | 47.35 | 47.90 | 47.35 | 47.90 | 47.90 | 0.95% | 121 |
| Aug 21, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.06% | - |
| Aug 20, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.92% | - |
| Aug 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | - |
| Aug 18, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.13% | - |
| Aug 15, 2025 | 51.90 | 51.90 | 48.55 | 48.55 | 48.55 | -7.52% | 165 |
| Aug 14, 2025 | 47.25 | 52.50 | 47.25 | 52.50 | 52.50 | 8.92% | 92 |
| Aug 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Aug 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.55% | - |
| Aug 11, 2025 | 49.45 | 49.45 | 48.35 | 48.35 | 48.35 | -0.41% | 100 |
| Aug 8, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.68% | - |
| Aug 7, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.53% | - |
| Aug 6, 2025 | 48.60 | 48.60 | 47.50 | 47.50 | 47.50 | -1.76% | 51 |
| Aug 5, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.62% | - |
| Aug 4, 2025 | 48.05 | 48.05 | 48.00 | 48.05 | 48.05 | -0.10% | 85 |
| Aug 1, 2025 | 48.90 | 48.90 | 47.85 | 48.10 | 48.10 | -3.80% | 145 |
| Jul 31, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | -0.60% | 25 |
| Jul 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.52% | - |
| Jul 29, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| Jul 28, 2025 | 52.40 | 52.40 | 50.60 | 52.00 | 52.00 | 1.17% | 433 |
| Jul 25, 2025 | 49.85 | 51.70 | 49.85 | 51.40 | 51.40 | 3.52% | 385 |
| Jul 24, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.20% | - |
| Jul 23, 2025 | 47.20 | 49.55 | 47.20 | 49.55 | 49.55 | 4.87% | 100 |
| Jul 22, 2025 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | -1.66% | 55 |
| Jul 21, 2025 | 48.35 | 48.45 | 48.05 | 48.05 | 48.05 | -0.83% | 204 |