Enbridge Inc. (FRA:EN3)
Germany
· Delayed Price · Currency is EUR 41.24
-0.08 (-0.18%)
Last updated: Dec 5, 2025, 2:21 PM CET
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.94 | 41.31 | 40.94 | 41.31 | 41.31 | 0.76% | 474 |
| Dec 3, 2025 | 41.29 | 41.71 | 41.00 | 41.00 | 41.00 | -1.41% | 560 |
| Dec 2, 2025 | 41.96 | 42.25 | 41.59 | 41.59 | 41.59 | -1.33% | 1,271 |
| Dec 1, 2025 | 42.06 | 42.21 | 41.96 | 42.15 | 42.15 | 0.12% | 1,463 |
| Nov 28, 2025 | 41.42 | 42.10 | 41.42 | 42.10 | 42.10 | 1.15% | 287 |
| Nov 27, 2025 | 41.29 | 41.62 | 41.29 | 41.62 | 41.62 | 0.43% | 100 |
| Nov 26, 2025 | 41.21 | 41.44 | 41.19 | 41.44 | 41.44 | 1.20% | 1,067 |
| Nov 25, 2025 | 40.84 | 41.19 | 40.84 | 40.95 | 40.95 | -1.03% | 420 |
| Nov 24, 2025 | 42.06 | 42.06 | 41.36 | 41.37 | 41.37 | -1.21% | 1,406 |
| Nov 21, 2025 | 41.98 | 42.34 | 41.66 | 41.88 | 41.88 | -0.30% | 565 |
| Nov 20, 2025 | 42.03 | 42.51 | 41.86 | 42.00 | 42.00 | 1.20% | 226 |
| Nov 19, 2025 | 41.49 | 41.50 | 41.49 | 41.50 | 41.50 | -0.12% | 88 |
| Nov 18, 2025 | 40.94 | 41.59 | 40.94 | 41.55 | 41.55 | 0.85% | 920 |
| Nov 17, 2025 | 41.11 | 41.75 | 41.11 | 41.20 | 41.20 | 1.35% | 1,319 |
| Nov 14, 2025 | 40.68 | 41.76 | 40.65 | 40.65 | 40.65 | -1.86% | 1,070 |
| Nov 13, 2025 | 41.89 | 42.27 | 41.38 | 41.42 | 40.85 | -1.36% | 998 |
| Nov 12, 2025 | 41.57 | 42.16 | 41.57 | 41.99 | 41.41 | 1.27% | 3,613 |
| Nov 11, 2025 | 41.49 | 41.90 | 41.47 | 41.47 | 40.89 | -0.07% | 1,758 |
| Nov 10, 2025 | 41.46 | 41.50 | 41.43 | 41.50 | 40.92 | 1.06% | 604 |
| Nov 7, 2025 | 40.56 | 41.06 | 40.56 | 41.06 | 40.49 | 1.58% | 160 |
| Nov 6, 2025 | 40.38 | 40.70 | 40.38 | 40.42 | 39.86 | -0.98% | 132 |
| Nov 5, 2025 | 40.25 | 40.82 | 40.25 | 40.82 | 40.26 | 1.27% | 375 |
| Nov 4, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 39.75 | -0.43% | - |
| Nov 3, 2025 | 40.44 | 40.67 | 40.31 | 40.49 | 39.93 | -0.16% | 950 |
| Oct 31, 2025 | 40.59 | 40.63 | 40.50 | 40.55 | 39.99 | -0.52% | 280 |
| Oct 30, 2025 | 40.03 | 40.92 | 40.03 | 40.76 | 40.20 | 0.77% | 600 |
| Oct 29, 2025 | 40.46 | 40.46 | 40.45 | 40.45 | 39.89 | -0.69% | 200 |
| Oct 28, 2025 | 40.55 | 40.73 | 40.55 | 40.73 | 40.17 | -0.07% | 625 |
| Oct 27, 2025 | 40.66 | 40.76 | 40.46 | 40.76 | 40.20 | -0.33% | 449 |
| Oct 24, 2025 | 40.53 | 41.16 | 40.53 | 40.90 | 40.33 | 0.29% | 940 |
| Oct 23, 2025 | 41.26 | 41.66 | 40.78 | 40.78 | 40.21 | -0.81% | 364 |
| Oct 22, 2025 | 40.72 | 41.11 | 40.72 | 41.11 | 40.54 | 1.32% | 500 |
| Oct 21, 2025 | 40.46 | 40.88 | 40.46 | 40.58 | 40.01 | 0.19% | 1,224 |
| Oct 20, 2025 | 40.26 | 40.98 | 40.26 | 40.50 | 39.94 | 0.33% | 1,102 |
| Oct 17, 2025 | 40.16 | 40.37 | 40.16 | 40.37 | 39.81 | -0.43% | 20 |
| Oct 16, 2025 | 40.99 | 41.16 | 40.54 | 40.54 | 39.98 | -1.36% | 445 |
| Oct 15, 2025 | 40.92 | 41.10 | 40.60 | 41.10 | 40.53 | 0.09% | 10,342 |
| Oct 14, 2025 | 41.10 | 41.39 | 41.07 | 41.07 | 40.50 | -0.18% | 1,285 |
| Oct 13, 2025 | 40.90 | 41.39 | 40.90 | 41.14 | 40.57 | -0.27% | 4,213 |
| Oct 10, 2025 | 42.12 | 42.12 | 41.25 | 41.25 | 40.68 | -1.23% | 7,927 |
| Oct 9, 2025 | 42.01 | 42.01 | 41.77 | 41.77 | 41.19 | -0.82% | 20 |
| Oct 8, 2025 | 42.41 | 42.44 | 42.11 | 42.11 | 41.53 | -1.59% | 317 |
| Oct 7, 2025 | 42.46 | 42.79 | 42.46 | 42.79 | 42.20 | 0.54% | 118 |
| Oct 6, 2025 | 42.59 | 43.02 | 42.46 | 42.56 | 41.97 | 0.37% | 829 |
| Oct 3, 2025 | 42.33 | 42.41 | 42.33 | 42.41 | 41.82 | -0.55% | 200 |
| Oct 2, 2025 | 42.57 | 42.64 | 42.57 | 42.64 | 42.05 | 0.13% | 1,040 |
| Oct 1, 2025 | 42.84 | 42.84 | 42.59 | 42.59 | 42.00 | -0.19% | 7,764 |
| Sep 30, 2025 | 42.28 | 42.67 | 42.28 | 42.67 | 42.08 | 0.92% | 85 |
| Sep 29, 2025 | 42.27 | 42.28 | 42.27 | 42.28 | 41.69 | -1.00% | 261 |
| Sep 26, 2025 | 42.72 | 42.72 | 42.55 | 42.70 | 42.11 | 0.59% | 301 |
| Sep 25, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 41.86 | 0.02% | - |
| Sep 24, 2025 | 41.87 | 42.44 | 41.87 | 42.44 | 41.85 | 0.89% | 258 |
| Sep 23, 2025 | 41.68 | 42.07 | 41.68 | 42.07 | 41.48 | 0.15% | 307 |
| Sep 22, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 41.42 | -0.07% | 106 |
| Sep 19, 2025 | 41.79 | 42.03 | 41.79 | 42.03 | 41.45 | 1.26% | 510 |
| Sep 18, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 40.93 | -0.31% | - |
| Sep 17, 2025 | 41.15 | 41.64 | 41.15 | 41.64 | 41.06 | 0.71% | 2,735 |
| Sep 16, 2025 | 41.76 | 41.78 | 41.26 | 41.34 | 40.77 | -0.64% | 282 |
| Sep 15, 2025 | 42.10 | 42.13 | 41.61 | 41.61 | 41.03 | -0.37% | 682 |
| Sep 12, 2025 | 41.44 | 41.90 | 41.44 | 41.76 | 41.18 | 0.60% | 655 |
| Sep 11, 2025 | 41.50 | 41.99 | 41.37 | 41.51 | 40.94 | -0.23% | 756 |
| Sep 10, 2025 | 41.26 | 41.62 | 41.26 | 41.61 | 41.03 | 0.47% | 850 |
| Sep 9, 2025 | 40.88 | 41.41 | 40.88 | 41.41 | 40.84 | 0.71% | 35 |
| Sep 8, 2025 | 41.23 | 41.23 | 41.12 | 41.12 | 40.55 | 0.62% | 149 |
| Sep 5, 2025 | 41.09 | 41.43 | 40.87 | 40.87 | 40.30 | -1.77% | 158 |
| Sep 4, 2025 | 41.31 | 41.61 | 41.31 | 41.60 | 41.03 | 0.84% | 200 |
| Sep 3, 2025 | 41.39 | 41.50 | 41.26 | 41.26 | 40.69 | -0.01% | 480 |
| Sep 2, 2025 | 41.30 | 41.70 | 41.26 | 41.26 | 40.69 | -0.67% | 295 |
| Sep 1, 2025 | 41.13 | 41.54 | 41.13 | 41.54 | 40.97 | 1.73% | 600 |
| Aug 29, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.27 | -0.34% | - |
| Aug 28, 2025 | 40.77 | 40.98 | 40.77 | 40.98 | 40.41 | 0.11% | 401 |
| Aug 27, 2025 | 40.68 | 40.93 | 40.68 | 40.93 | 40.36 | 1.11% | 30 |
| Aug 26, 2025 | 40.76 | 41.10 | 40.48 | 40.48 | 39.92 | -0.85% | 443 |
| Aug 25, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.26 | -0.99% | - |
| Aug 22, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 40.67 | -0.28% | - |
| Aug 21, 2025 | 41.09 | 41.35 | 41.09 | 41.35 | 40.78 | 1.80% | 313 |
| Aug 20, 2025 | 40.39 | 40.62 | 40.39 | 40.62 | 40.06 | 0.22% | 294 |
| Aug 19, 2025 | 39.90 | 40.53 | 39.90 | 40.53 | 39.97 | 0.97% | 140 |
| Aug 18, 2025 | 40.06 | 40.51 | 40.06 | 40.14 | 39.59 | -1.08% | 621 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.02 | -1.86% | - |
| Aug 14, 2025 | 40.61 | 41.35 | 40.61 | 41.35 | 40.20 | 2.41% | 1,134 |
| Aug 13, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 39.25 | 0.07% | - |
| Aug 12, 2025 | 40.76 | 41.06 | 40.35 | 40.35 | 39.22 | -1.36% | 115 |
| Aug 11, 2025 | 40.44 | 40.90 | 40.44 | 40.90 | 39.76 | 0.79% | 8,175 |
| Aug 8, 2025 | 40.31 | 40.62 | 40.31 | 40.58 | 39.45 | 0.46% | 406 |
| Aug 7, 2025 | 40.14 | 40.40 | 40.13 | 40.40 | 39.27 | -1.14% | 221 |
| Aug 6, 2025 | 40.22 | 40.86 | 40.22 | 40.86 | 39.72 | 0.70% | 3,290 |
| Aug 5, 2025 | 40.24 | 40.58 | 40.24 | 40.58 | 39.45 | 1.05% | 250 |
| Aug 4, 2025 | 39.81 | 40.16 | 39.81 | 40.16 | 39.04 | 0.94% | 410 |
| Aug 1, 2025 | 39.51 | 39.78 | 39.51 | 39.78 | 38.67 | 0.85% | 267 |
| Jul 31, 2025 | 39.48 | 39.48 | 39.18 | 39.45 | 38.35 | 0.27% | 270 |
| Jul 30, 2025 | 38.86 | 39.55 | 38.86 | 39.34 | 38.25 | 0.79% | 830 |
| Jul 29, 2025 | 38.42 | 39.03 | 38.42 | 39.03 | 37.95 | 0.24% | 420 |
| Jul 28, 2025 | 38.49 | 38.94 | 38.49 | 38.94 | 37.85 | 0.35% | 250 |
| Jul 25, 2025 | 38.56 | 39.05 | 38.56 | 38.80 | 37.72 | 0.67% | 395 |
| Jul 24, 2025 | 38.51 | 38.56 | 38.50 | 38.54 | 37.47 | 0.43% | 623 |
| Jul 23, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 37.31 | 0.96% | - |
| Jul 22, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 36.95 | -1.58% | - |
| Jul 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 37.55 | 0.57% | - |
| Jul 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.33 | -1.08% | - |