Energent AG (MUN:EM6)
Germany
· Delayed Price · Currency is EUR 0.500
+0.125 (33.33%)
At close: Mar 3, 2026
Energent AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.49 | 0.49 | 0.38 | 0.38 | 0.38 | -21.05% | 16,700 |
| Feb 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Feb 25, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -4.00% | 5,153 |
| Feb 24, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 14.29% | 10,000 |
| Feb 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 16.67% | - |
| Feb 20, 2026 | 0.54 | 0.54 | 0.38 | 0.38 | 0.38 | -28.61% | 10,000 |
| Feb 19, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 5.06% | - |
| Feb 18, 2026 | 0.57 | 0.57 | 0.50 | 0.50 | 0.50 | 1.73% | 9,990 |
| Feb 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.57% | - |
| Feb 16, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.49% | - |
| Feb 13, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 17,500 |
| Feb 12, 2026 | 0.67 | 0.68 | 0.45 | 0.45 | 0.45 | -30.77% | 5,000 |
| Feb 11, 2026 | 0.49 | 0.65 | 0.48 | 0.65 | 0.65 | 30.00% | 13,233 |
| Feb 10, 2026 | 0.54 | 0.57 | 0.50 | 0.50 | 0.50 | 4.28% | 5,000 |
| Feb 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.50% | - |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7.90% | 5,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -7.32% | - |
| Feb 3, 2026 | 0.55 | 0.58 | 0.50 | 0.50 | 0.50 | - | 5,000 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.50 | 0.50 | 0.50 | -22.65% | 5,000 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.16% | - |
| Jan 29, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -7.32% | - |
| Jan 28, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.95% | - |
| Jan 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 10,000 |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 27.27% | - |
| Jan 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 22, 2026 | 0.74 | 0.77 | 0.55 | 0.55 | 0.55 | -20.29% | 7,500 |
| Jan 21, 2026 | 0.81 | 0.81 | 0.69 | 0.69 | 0.69 | -11.73% | 10,000 |
| Jan 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 7.41% | - |
| Jan 19, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 14.08% | - |
| Jan 16, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 16.00% | - |
| Jan 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -15.38% | - |
| Jan 14, 2026 | 0.75 | 0.89 | 0.65 | 0.65 | 0.65 | -7.14% | 7,000 |
| Jan 13, 2026 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | -12.50% | 4,500 |
| Jan 12, 2026 | 1.01 | 1.01 | 0.80 | 0.80 | 0.80 | -11.60% | 3,302 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -13.81% | - |
| Jan 8, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 7.69% | 2,000 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Jan 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 17.65% | 1,000 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | - |
| Jan 2, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | 22.89% | 1,000 |
| Dec 30, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | -13.20% | 2,000 |
| Dec 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 19, 2025 | 0.86 | 0.86 | 0.75 | 0.75 | 0.75 | -12.28% | 7,151 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 12.50% | - |
| Dec 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Dec 16, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 15,000 |
| Dec 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Dec 12, 2025 | 0.75 | 1.00 | 0.70 | 0.70 | 0.70 | -6.67% | 5,000 |
| Dec 11, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 4,500 |
| Dec 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,500 |
| Dec 9, 2025 | 0.80 | 1.20 | 0.80 | 0.80 | 0.80 | -20.00% | 8,588 |
| Dec 8, 2025 | 1.00 | 1.20 | 1.00 | 1.00 | 1.00 | 25.00% | 7,000 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | - | 750 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -20.00% | 2,500 |
| Dec 3, 2025 | 0.80 | 1.00 | 0.70 | 1.00 | 1.00 | 17.65% | 10,500 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 2,500 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 1,000 |
| Nov 28, 2025 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | 11.11% | 8,118 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 5,000 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 2,500 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 321 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 80 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 90 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 90 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 214 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,800 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.09% | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 15.32% | 100 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 8, 2025 | 0.90 | 1.24 | 0.90 | 1.24 | 1.24 | 24.00% | 100 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |