Enapter AG (FRA:H2O)
Germany
· Delayed Price · Currency is EUR 1.185
+0.095 (8.72%)
Apr 29, 2026, 5:24 PM CET
Enapter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.12 | 1.19 | 1.10 | 1.19 | - | 6.28% | 1,087 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.76% | 1,000 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.28% | - |
| Apr 24, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 7.66% | 2,750 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.08% | - |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Apr 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.75% | 1,200 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.61% | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.73% | - |
| Apr 13, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.39% | 150 |
| Apr 10, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 169 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Apr 7, 2026 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | 2.36% | 140 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 23 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | 2.79% | 3,400 |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.83% | - |
| Mar 30, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | 1,000 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.39% | - |
| Mar 26, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 400 |
| Mar 25, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 3.85% | 670 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.06% | - |
| Mar 23, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.04% | 475 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.01% | - |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | - |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.67% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | - |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.02% | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.58% | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 12.32% | - |
| Mar 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Mar 5, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 20 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Mar 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |
| Mar 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Feb 26, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.35% | 1,000 |
| Feb 25, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 61 |
| Feb 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,750 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.39% | - |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.58% | - |
| Feb 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Feb 16, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | 564 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Feb 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.22% | - |
| Feb 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.28% | - |
| Feb 9, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 1,000 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Feb 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.05% | - |
| Feb 4, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 3.22% | 186 |
| Feb 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Feb 2, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.98% | 150 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Jan 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.52% | - |
| Jan 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.62% | 294 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56% | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | - |
| Jan 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Jan 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.56% | - |
| Jan 14, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.03% | 1,000 |
| Jan 13, 2026 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 4.88% | 7,258 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jan 9, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 2.15% | 1,100 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.69% | - |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.45% | 200 |
| Jan 6, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 2.98% | 1,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | - |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | - |
| Dec 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.70% | - |
| Dec 29, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -0.85% | 3,491 |
| Dec 23, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -1.67% | 727 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.83% | - |
| Dec 19, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -3.71% | 479 |
| Dec 18, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 1.34% | 3 |
| Dec 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Dec 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.30% | - |
| Dec 15, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 4.27% | 2,700 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | - | 8,557 |
| Dec 11, 2025 | 2.09 | 2.09 | 1.88 | 1.88 | 1.88 | -8.54% | 200 |
| Dec 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.44% | - |
| Dec 9, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -1.89% | 3,102 |
| Dec 8, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | 0.47% | 485 |
| Dec 5, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.43% | 1,000 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.04 | 2.04 | 2.04 | -9.33% | 1,500 |
| Dec 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Dec 2, 2025 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.87% | 1,005 |