Skip to main content
Energent AG (MUN:EM6)
Germany flag Germany · Delayed Price · Currency is EUR
0.600
0.00 (0.00%)
At close: Apr 28, 2026

Energent AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.790.600.600.60-37,666
Apr 27, 20260.790.790.600.600.60-24.05%34,050
Apr 24, 20260.790.790.790.790.79--
Apr 23, 20260.690.790.620.790.7931.67%5,400
Apr 22, 20260.680.680.600.600.60-14.29%3,000
Apr 21, 20260.700.700.700.700.70-2.78%-
Apr 20, 20260.700.720.700.720.723.60%100
Apr 17, 20260.700.700.700.700.70--
Apr 16, 20260.700.700.700.700.70--
Apr 15, 20260.700.700.700.700.70-3.47%-
Apr 14, 20260.700.720.700.720.72-4.00%100
Apr 13, 20260.700.750.700.750.7515.38%200
Apr 10, 20260.650.700.650.650.651.56%3,050
Apr 9, 20260.640.640.640.640.641.59%-
Apr 8, 20260.630.630.630.630.635.00%50
Apr 7, 20260.550.600.550.600.609.09%110
Apr 2, 20260.600.730.500.550.55-8.33%14,600
Apr 1, 20260.800.800.550.600.60-25.00%16,600
Mar 31, 20260.800.800.800.800.80--
Mar 30, 20260.840.840.700.800.806.67%5,250
Mar 27, 20260.750.750.750.750.75-6.25%-
Mar 26, 20260.650.800.650.800.8023.08%650
Mar 25, 20260.740.800.650.650.65-13.33%3,040
Mar 24, 20260.730.750.730.750.75-3.23%500
Mar 23, 20260.780.780.780.780.78-8.82%-
Mar 20, 20260.670.850.670.850.8514.86%6,700
Mar 19, 20260.680.740.590.740.74-1.33%500
Mar 18, 20260.670.750.670.750.758.70%1,000
Mar 17, 20260.690.690.690.690.69-11.54%-
Mar 16, 20260.800.800.780.780.78-11.36%1,400
Mar 13, 20260.840.890.840.880.8818.12%2,515
Mar 12, 20260.600.750.600.750.7528.45%10,000
Mar 11, 20260.540.580.540.580.587.41%1,000
Mar 10, 20260.540.540.540.540.548.00%-
Mar 9, 20260.450.500.450.500.50-13,141
Mar 6, 20260.450.500.450.500.50-22,500
Mar 5, 20260.450.500.450.500.50-20,000
Mar 4, 20260.450.500.450.500.50-6,300
Mar 3, 20260.450.500.420.500.5033.33%20,000
Mar 2, 20260.490.490.380.380.38-21.05%16,700
Feb 27, 20260.480.480.480.480.48--
Feb 26, 20260.480.480.480.480.48-1.04%-
Feb 25, 20260.480.480.460.480.48-4.00%5,153
Feb 24, 20260.440.500.440.500.5014.29%10,000
Feb 23, 20260.440.440.440.440.4416.67%-
Feb 20, 20260.540.540.380.380.38-28.61%10,000
Feb 19, 20260.510.530.510.530.535.06%-
Feb 18, 20260.570.570.500.500.501.73%9,990
Feb 17, 20260.490.490.490.490.492.57%-
Feb 16, 20260.470.480.470.480.486.49%-
Feb 13, 20260.470.470.450.450.45-17,500
Feb 12, 20260.670.680.450.450.45-30.77%5,000
Feb 11, 20260.490.650.480.650.6530.00%13,233
Feb 10, 20260.540.570.500.500.504.28%5,000
Feb 9, 20260.480.480.480.480.48-0.62%-
Feb 6, 20260.490.490.480.480.48-3.50%-
Feb 5, 20260.500.500.500.500.507.90%5,000
Feb 4, 20260.490.490.460.460.46-7.32%-
Feb 3, 20260.550.580.500.500.50-5,000
Feb 2, 20260.640.640.500.500.50-22.65%5,000
Jan 30, 20260.650.650.650.650.65-2.16%-
Jan 29, 20260.700.700.660.660.66-7.32%-
Jan 28, 20260.730.730.710.710.71-4.95%-
Jan 27, 20260.750.750.750.750.757.14%10,000
Jan 26, 20260.700.700.700.700.7027.27%-
Jan 23, 20260.550.550.550.550.55--
Jan 22, 20260.740.770.550.550.55-20.29%7,500
Jan 21, 20260.810.810.690.690.69-11.73%10,000
Jan 20, 20260.780.780.780.780.787.41%-
Jan 19, 20260.730.730.730.730.7314.08%-
Jan 16, 20260.610.640.610.640.6416.00%-
Jan 15, 20260.550.550.550.550.55-15.38%-
Jan 14, 20260.750.890.650.650.65-7.14%7,000
Jan 13, 20260.600.700.600.700.70-12.50%4,500
Jan 12, 20261.011.010.800.800.80-11.60%3,302
Jan 9, 20260.910.910.910.910.91-13.81%-
Jan 8, 20261.051.061.051.051.057.69%2,000
Jan 7, 20260.980.980.980.980.98-2.50%-
Jan 6, 20261.011.011.001.001.0017.65%1,000
Jan 5, 20260.850.850.850.850.856.25%-
Jan 2, 20260.900.900.800.800.8022.89%1,000
Dec 30, 20250.600.650.590.650.65-13.20%2,000
Dec 29, 20250.750.750.750.750.75--
Dec 23, 20250.750.750.750.750.75--
Dec 22, 20250.750.750.750.750.75--
Dec 19, 20250.860.860.750.750.75-12.28%7,151
Dec 18, 20250.860.860.860.860.8612.50%-
Dec 17, 20250.760.760.760.760.761.33%-
Dec 16, 20250.720.750.720.750.754.17%15,000
Dec 15, 20250.720.720.720.720.722.86%-
Dec 12, 20250.751.000.700.700.70-6.67%5,000
Dec 11, 20250.800.800.750.750.75-6.25%4,500
Dec 10, 20250.800.800.800.800.80-3,500
Dec 9, 20250.801.200.800.800.80-20.00%8,588
Dec 8, 20251.001.201.001.001.0025.00%7,000
Dec 5, 20251.001.000.800.800.80-750
Dec 4, 20251.001.000.800.800.80-20.00%2,500
Dec 3, 20250.801.000.701.001.0017.65%10,500
Dec 2, 20250.900.900.850.850.85-5.56%2,500
Dec 1, 20250.900.900.900.900.90-10.00%1,000