ENEOS Holdings, Inc. (FRA:JHJ)
Germany
· Delayed Price · Currency is EUR 5.85
+0.10 (1.74%)
Last updated: Dec 5, 2025, 8:06 AM CET
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 1, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3.60% | 200 |
| Nov 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 11 |
| Nov 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Nov 5, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | 200 |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Oct 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Oct 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Oct 1, 2025 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 2.83% | 255 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | - | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 1.87% | - |
| Sep 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 0.94% | - |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 1.92% | - |
| Sep 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | - | - |
| Sep 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | -0.95% | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | 2.94% | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | -0.97% | - |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | 0.98% | - |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | 0.99% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | -2.88% | - |
| Sep 9, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.11 | 2.97% | 100 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | - | - |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | -0.98% | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | 0.99% | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | -0.98% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | 0.99% | - |
| Sep 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | - | - |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | 1.00% | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 2.04% | - |
| Aug 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | -3.92% | - |
| Aug 26, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.01 | 3.24% | 12 |
| Aug 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.85 | -1.20% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | - |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | - |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 0.81% | - |
| Aug 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.87 | 0.40% | - |
| Aug 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.85 | - | - |
| Aug 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.85 | 2.07% | - |
| Aug 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 2.11% | - |
| Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.66 | 0.85% | - |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -1.67% | - |
| Aug 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 0.42% | - |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.68 | 3.93% | - |
| Aug 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | -1.29% | - |
| Aug 6, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | 2.65% | - |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.80% | - |
| Aug 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -0.89% | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | -1.75% | - |
| Jul 31, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 0.88% | - |
| Jul 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.35% | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 1.36% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 0.46% | - |
| Jul 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -0.45% | - |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 1.38% | - |
| Jul 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 3.83% | - |
| Jul 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 1.46% | - |
| Jul 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | -1.44% | - |
| Jul 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.48% | - |