Energent AG (MUN:EM6)
Germany
· Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
Last updated: Dec 4, 2025, 9:37 AM CET
Energent AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 950 |
| Sep 23, 2025 | 1.00 | 1.18 | 1.00 | 1.18 | 1.18 | 18.00% | 1,000 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 850 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | - |
| Sep 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,200 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 500 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 900 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2025 | 1.00 | 1.35 | 1.00 | 1.35 | 1.35 | - | 2,000 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 21.62% | 540 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | - |
| Aug 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 50 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 150 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |