Energiekontor AG (VIE:EKTG)
Austria
· Delayed Price · Currency is EUR 34.35
-0.20 (-0.58%)
At close: Dec 5, 2025
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.85 | 34.85 | 34.35 | 34.35 | 34.35 | -0.58% | - |
| Dec 4, 2025 | 35.10 | 35.10 | 34.55 | 34.55 | 34.55 | 0.44% | - |
| Dec 3, 2025 | 34.65 | 34.65 | 33.95 | 34.40 | 34.40 | 0.88% | - |
| Dec 2, 2025 | 34.10 | 34.25 | 34.10 | 34.10 | 34.10 | 0.74% | - |
| Dec 1, 2025 | 33.85 | 33.85 | 33.60 | 33.85 | 33.85 | -0.44% | - |
| Nov 28, 2025 | 33.45 | 34.00 | 33.45 | 34.00 | 34.00 | 0.59% | - |
| Nov 27, 2025 | 33.30 | 33.80 | 33.30 | 33.80 | 33.80 | 1.50% | - |
| Nov 26, 2025 | 33.10 | 33.45 | 33.10 | 33.30 | 33.30 | 1.83% | - |
| Nov 25, 2025 | 32.75 | 32.75 | 32.45 | 32.70 | 32.70 | 0.31% | - |
| Nov 24, 2025 | 32.40 | 32.75 | 32.40 | 32.60 | 32.60 | 0.62% | 171 |
| Nov 21, 2025 | 33.05 | 33.05 | 32.40 | 32.40 | 32.40 | -3.71% | - |
| Nov 20, 2025 | 34.80 | 34.80 | 33.65 | 33.65 | 33.65 | -2.18% | - |
| Nov 19, 2025 | 34.60 | 34.65 | 34.40 | 34.40 | 34.40 | 1.33% | 342 |
| Nov 18, 2025 | 34.50 | 34.55 | 33.95 | 33.95 | 33.95 | -3.14% | - |
| Nov 17, 2025 | 34.25 | 35.20 | 34.25 | 35.05 | 35.05 | 3.55% | - |
| Nov 14, 2025 | 33.95 | 33.95 | 32.70 | 33.85 | 33.85 | -2.03% | - |
| Nov 13, 2025 | 33.95 | 34.55 | 33.85 | 34.55 | 34.55 | 3.75% | - |
| Nov 12, 2025 | 32.95 | 33.35 | 32.95 | 33.30 | 33.30 | 1.99% | - |
| Nov 11, 2025 | 31.90 | 32.95 | 31.90 | 32.65 | 32.65 | 1.08% | - |
| Nov 10, 2025 | 31.25 | 32.35 | 31.25 | 32.30 | 32.30 | 5.73% | - |
| Nov 7, 2025 | 31.60 | 31.70 | 30.55 | 30.55 | 30.55 | -4.68% | - |
| Nov 6, 2025 | 31.85 | 33.15 | 31.35 | 32.05 | 32.05 | 1.26% | - |
| Nov 5, 2025 | 32.05 | 32.30 | 31.05 | 31.65 | 31.65 | -3.06% | 325 |
| Nov 4, 2025 | 32.75 | 32.75 | 32.35 | 32.65 | 32.65 | -2.97% | - |
| Nov 3, 2025 | 34.30 | 34.55 | 33.65 | 33.65 | 33.65 | -1.75% | - |
| Oct 31, 2025 | 35.50 | 35.50 | 34.15 | 34.25 | 34.25 | -3.11% | - |
| Oct 30, 2025 | 35.60 | 35.80 | 35.15 | 35.35 | 35.35 | -1.12% | 294 |
| Oct 29, 2025 | 36.55 | 36.55 | 35.75 | 35.75 | 35.75 | -2.59% | - |
| Oct 28, 2025 | 36.70 | 37.10 | 36.60 | 36.70 | 36.70 | -0.94% | - |
| Oct 27, 2025 | 37.55 | 37.55 | 36.95 | 37.05 | 37.05 | 0.27% | - |
| Oct 24, 2025 | 37.75 | 37.75 | 36.70 | 36.95 | 36.95 | -3.15% | - |
| Oct 23, 2025 | 38.70 | 38.70 | 38.10 | 38.15 | 38.15 | -1.17% | - |
| Oct 22, 2025 | 39.10 | 39.25 | 38.60 | 38.60 | 38.60 | -1.28% | - |
| Oct 21, 2025 | 39.15 | 39.15 | 38.50 | 39.10 | 39.10 | -0.13% | - |
| Oct 20, 2025 | 38.45 | 39.20 | 38.45 | 39.15 | 39.15 | 3.30% | - |
| Oct 17, 2025 | 37.70 | 37.90 | 37.40 | 37.90 | 37.90 | 3.84% | - |
| Oct 16, 2025 | 37.45 | 37.45 | 36.50 | 36.50 | 36.50 | -3.69% | - |
| Oct 15, 2025 | 38.35 | 38.35 | 37.70 | 37.90 | 37.90 | -0.66% | - |
| Oct 14, 2025 | 38.75 | 38.90 | 38.15 | 38.15 | 38.15 | -0.91% | - |
| Oct 13, 2025 | 38.90 | 39.60 | 38.50 | 38.50 | 38.50 | -2.28% | - |
| Oct 10, 2025 | 41.95 | 42.55 | 39.40 | 39.40 | 39.40 | -18.09% | - |
| Oct 9, 2025 | 47.50 | 48.10 | 47.50 | 48.10 | 48.10 | 2.89% | - |
| Oct 8, 2025 | 46.75 | 47.45 | 46.35 | 46.75 | 46.75 | -0.95% | - |
| Oct 7, 2025 | 47.40 | 47.40 | 47.15 | 47.20 | 47.20 | -0.63% | - |
| Oct 6, 2025 | 46.65 | 47.50 | 46.05 | 47.50 | 47.50 | 3.15% | - |
| Oct 3, 2025 | 46.45 | 46.45 | 45.95 | 46.05 | 46.05 | 0.11% | - |
| Oct 2, 2025 | 46.00 | 46.05 | 45.55 | 46.00 | 46.00 | 1.43% | 123 |
| Oct 1, 2025 | 44.40 | 45.35 | 44.30 | 45.35 | 45.35 | 3.07% | - |
| Sep 30, 2025 | 44.45 | 44.70 | 44.00 | 44.00 | 44.00 | -0.11% | - |
| Sep 29, 2025 | 43.80 | 44.30 | 43.80 | 44.05 | 44.05 | 0.92% | - |
| Sep 26, 2025 | 42.95 | 43.65 | 42.85 | 43.65 | 43.65 | -0.11% | 177 |
| Sep 25, 2025 | 45.15 | 45.15 | 43.70 | 43.70 | 43.70 | -3.32% | - |
| Sep 24, 2025 | 44.75 | 45.65 | 44.75 | 45.20 | 45.20 | 0.67% | - |
| Sep 23, 2025 | 45.85 | 46.50 | 44.90 | 44.90 | 44.90 | 0.22% | - |
| Sep 22, 2025 | 44.90 | 44.95 | 44.65 | 44.80 | 44.80 | 0.34% | - |
| Sep 19, 2025 | 44.60 | 44.70 | 44.45 | 44.65 | 44.65 | 0.90% | 432 |
| Sep 18, 2025 | 42.90 | 44.50 | 42.90 | 44.25 | 44.25 | 3.75% | 612 |
| Sep 17, 2025 | 42.75 | 43.10 | 42.65 | 42.65 | 42.65 | 0.47% | - |
| Sep 16, 2025 | 43.25 | 43.35 | 42.45 | 42.45 | 42.45 | -1.74% | - |
| Sep 15, 2025 | 42.75 | 43.20 | 42.70 | 43.20 | 43.20 | 1.41% | - |
| Sep 12, 2025 | 42.75 | 42.75 | 42.25 | 42.60 | 42.60 | 0.47% | - |
| Sep 11, 2025 | 42.95 | 42.95 | 42.15 | 42.40 | 42.40 | -1.40% | - |
| Sep 10, 2025 | 43.70 | 43.70 | 42.75 | 43.00 | 43.00 | -1.71% | - |
| Sep 9, 2025 | 44.70 | 44.70 | 43.35 | 43.75 | 43.75 | -2.34% | - |
| Sep 8, 2025 | 44.80 | 45.10 | 44.70 | 44.80 | 44.80 | 1.13% | - |
| Sep 5, 2025 | 44.40 | 44.70 | 44.30 | 44.30 | 44.30 | 1.03% | - |
| Sep 4, 2025 | 42.55 | 43.95 | 42.55 | 43.85 | 43.85 | 2.69% | - |
| Sep 3, 2025 | 42.60 | 42.70 | 42.00 | 42.70 | 42.70 | - | - |
| Sep 2, 2025 | 43.65 | 43.65 | 42.30 | 42.70 | 42.70 | -2.40% | - |
| Sep 1, 2025 | 44.05 | 44.05 | 43.50 | 43.75 | 43.75 | -0.91% | - |
| Aug 29, 2025 | 44.50 | 44.50 | 43.70 | 44.15 | 44.15 | -0.11% | - |
| Aug 28, 2025 | 45.25 | 45.25 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Aug 27, 2025 | 46.35 | 46.35 | 45.20 | 45.20 | 45.20 | -2.80% | - |
| Aug 26, 2025 | 45.80 | 46.50 | 45.80 | 46.50 | 46.50 | 0.43% | - |
| Aug 25, 2025 | 47.75 | 47.75 | 46.30 | 46.30 | 46.30 | -3.24% | - |
| Aug 22, 2025 | 47.75 | 48.05 | 47.65 | 47.85 | 47.85 | 1.06% | - |
| Aug 21, 2025 | 47.35 | 47.35 | 47.15 | 47.35 | 47.35 | -0.32% | - |
| Aug 20, 2025 | 48.50 | 48.50 | 47.45 | 47.50 | 47.50 | -3.16% | - |
| Aug 19, 2025 | 48.55 | 49.05 | 48.45 | 49.05 | 49.05 | -0.61% | - |
| Aug 18, 2025 | 50.20 | 50.20 | 49.35 | 49.35 | 49.35 | 0.82% | - |
| Aug 15, 2025 | 49.85 | 49.85 | 48.90 | 48.95 | 48.95 | -5.68% | - |
| Aug 14, 2025 | 49.75 | 53.40 | 49.75 | 51.90 | 51.90 | 10.19% | 366 |
| Aug 13, 2025 | 48.05 | 48.05 | 46.90 | 47.10 | 47.10 | -1.57% | - |
| Aug 12, 2025 | 48.10 | 48.10 | 47.45 | 47.85 | 47.85 | 2.13% | 352 |
| Aug 11, 2025 | 49.15 | 49.15 | 46.85 | 46.85 | 46.85 | -4.29% | 5 |
| Aug 8, 2025 | 48.60 | 49.30 | 48.60 | 48.95 | 48.95 | 0.41% | - |
| Aug 7, 2025 | 48.80 | 48.80 | 48.40 | 48.75 | 48.75 | 1.88% | - |
| Aug 6, 2025 | 48.55 | 48.55 | 47.75 | 47.85 | 47.85 | -0.73% | - |
| Aug 5, 2025 | 48.45 | 48.75 | 48.20 | 48.20 | 48.20 | -0.10% | 354 |
| Aug 4, 2025 | 48.30 | 49.55 | 47.95 | 48.25 | 48.25 | 0.21% | 325 |
| Aug 1, 2025 | 48.30 | 48.30 | 48.00 | 48.15 | 48.15 | -3.02% | - |
| Jul 31, 2025 | 49.50 | 49.65 | 49.10 | 49.65 | 49.65 | -0.30% | - |
| Jul 30, 2025 | 49.90 | 49.90 | 49.50 | 49.80 | 49.80 | -1.39% | - |
| Jul 29, 2025 | 51.00 | 51.30 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 28, 2025 | 52.60 | 52.60 | 50.70 | 51.00 | 51.00 | -1.16% | - |
| Jul 25, 2025 | 50.20 | 51.90 | 50.20 | 51.60 | 51.60 | 2.79% | - |
| Jul 24, 2025 | 51.50 | 51.50 | 50.10 | 50.20 | 50.20 | 1.41% | - |
| Jul 23, 2025 | 47.40 | 49.65 | 47.40 | 49.50 | 49.50 | 4.98% | - |
| Jul 22, 2025 | 47.90 | 47.90 | 46.95 | 47.15 | 47.15 | -2.38% | - |
| Jul 21, 2025 | 48.75 | 48.75 | 48.15 | 48.30 | 48.30 | -0.21% | - |