Skip to main content
Energy S.p.A. (FRA:S2I)
Germany flag Germany · Delayed Price · Currency is EUR
0.806
-0.006 (-0.74%)
Last updated: Dec 4, 2025, 3:29 PM CET

Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.800.830.833.47%-
Dec 4, 20250.830.830.800.810.81-0.74%250
Dec 3, 20250.830.830.810.810.811.50%-
Dec 2, 20250.820.820.800.800.80-0.50%-
Dec 1, 20250.830.830.790.800.803.08%-
Nov 28, 20250.810.810.780.780.78-2.99%7,500
Nov 27, 20250.820.820.800.800.80-1.47%-
Nov 26, 20250.830.830.800.820.82-0.49%-
Nov 25, 20250.820.820.820.820.82--
Nov 24, 20250.820.820.820.820.822.76%-
Nov 21, 20250.820.820.790.800.80--
Nov 20, 20250.810.810.800.800.80-0.99%-
Nov 19, 20250.820.820.810.810.81-0.74%-
Nov 18, 20250.810.810.800.810.810.74%-
Nov 17, 20250.830.830.810.810.81--
Nov 14, 20250.820.820.810.810.81-0.98%-
Nov 13, 20250.840.840.810.810.81-0.73%-
Nov 12, 20250.840.840.810.820.82--
Nov 11, 20250.810.820.810.820.824.33%-
Nov 10, 20250.800.800.770.790.792.61%1
Nov 7, 20250.810.810.770.770.77-4.25%-
Nov 6, 20250.820.820.800.800.80-1.72%-
Nov 5, 20250.830.830.800.810.810.25%-
Nov 4, 20250.820.820.810.810.81-0.25%-
Nov 3, 20250.820.820.810.810.81-0.49%-
Oct 31, 20250.820.820.820.820.820.25%-
Oct 30, 20250.840.840.810.820.820.49%-
Oct 29, 20250.820.820.810.810.81-0.49%-
Oct 28, 20250.840.840.820.820.82-0.49%-
Oct 27, 20250.830.830.810.820.82-0.49%-
Oct 24, 20250.820.820.810.820.821.48%-
Oct 23, 20250.830.830.810.810.81-1.69%-
Oct 22, 20250.840.840.830.830.83-0.48%-
Oct 21, 20250.840.850.830.830.830.48%-
Oct 20, 20250.820.830.820.830.833.25%-
Oct 17, 20250.840.840.800.800.80-5.66%-
Oct 16, 20250.860.860.840.850.85-0.47%-
Oct 15, 20250.870.870.850.850.85-1.39%-
Oct 14, 20250.880.880.850.860.86--
Oct 13, 20250.860.870.860.860.860.93%-
Oct 10, 20250.870.870.850.860.862.15%-
Oct 9, 20250.830.840.820.840.84-1.64%-
Oct 8, 20250.840.850.830.850.850.95%-
Oct 7, 20250.840.840.840.840.840.24%-
Oct 6, 20250.820.840.820.840.840.96%-
Oct 3, 20250.830.830.830.830.831.21%-
Oct 2, 20250.830.830.810.820.821.98%-
Oct 1, 20250.830.830.810.810.81-2.42%-
Sep 30, 20250.830.830.820.830.83-0.72%-
Sep 29, 20250.820.830.820.830.83-0.48%-
Sep 26, 20250.850.850.830.840.84-1.64%-
Sep 25, 20250.850.850.840.850.85-1.16%-
Sep 24, 20250.850.860.850.860.862.62%-
Sep 23, 20250.850.850.830.840.84-1.41%-
Sep 22, 20250.870.870.850.850.85-0.23%188
Sep 19, 20250.860.860.850.850.85-0.47%-
Sep 18, 20250.850.870.850.860.861.66%2,149
Sep 17, 20250.820.840.820.840.842.18%-
Sep 16, 20250.830.830.810.830.83-0.48%-
Sep 15, 20250.820.830.820.830.830.24%-
Sep 12, 20250.830.830.820.830.83-0.48%-
Sep 11, 20250.830.830.810.830.83-1.19%-
Sep 10, 20250.830.840.820.840.840.24%-
Sep 9, 20250.850.850.830.840.84-0.24%-
Sep 8, 20250.830.840.820.840.84-1.64%-
Sep 5, 20250.860.860.850.860.86-0.70%-
Sep 4, 20250.890.900.860.860.86-1.82%-
Sep 3, 20250.870.880.870.880.88-0.68%-
Sep 2, 20250.900.900.880.880.88-2.43%-
Sep 1, 20250.910.910.900.910.91-0.88%-
Aug 29, 20250.920.920.910.910.910.22%-
Aug 28, 20250.890.910.890.910.912.01%-
Aug 27, 20250.900.900.880.890.89-0.22%-
Aug 26, 20250.870.900.870.900.904.19%-
Aug 25, 20250.880.880.860.860.86-3.15%-
Aug 22, 20250.810.890.810.890.899.09%-
Aug 21, 20250.800.810.800.810.812.26%-
Aug 20, 20250.790.800.790.800.80--
Aug 19, 20250.790.800.790.800.80-1.00%-
Aug 18, 20250.810.810.790.800.80-0.74%-
Aug 15, 20250.810.810.810.810.81--
Aug 14, 20250.810.810.800.810.81-0.25%-
Aug 13, 20250.820.820.810.810.810.50%-
Aug 12, 20250.760.810.760.810.813.59%-
Aug 11, 20250.780.780.780.780.78-1.02%-
Aug 8, 20250.780.790.780.790.793.68%-
Aug 7, 20250.780.780.750.760.76-1.04%-
Aug 6, 20250.780.790.770.770.77-2.29%-
Aug 5, 20250.790.790.780.790.79-0.51%-
Aug 4, 20250.790.790.770.790.79-1.00%-
Aug 1, 20250.780.800.770.800.801.27%-
Jul 31, 20250.780.800.750.790.79--
Jul 30, 20250.790.800.790.790.79-0.76%-
Jul 29, 20250.800.800.790.790.79-1.24%-
Jul 28, 20250.790.810.790.800.803.61%-
Jul 25, 20250.810.810.780.780.78-2.76%-
Jul 24, 20250.790.800.790.800.80-0.25%-
Jul 23, 20250.800.810.790.800.801.27%-
Jul 22, 20250.780.790.780.790.79-0.50%-
Jul 21, 20250.780.790.780.790.791.28%-