Energiekontor AG (VIE:EKTG)
Austria
· Delayed Price · Currency is EUR 37.20
-1.05 (-2.75%)
At close: Mar 6, 2026
Energiekontor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.90 | 37.10 | 36.90 | 37.10 | 37.10 | -0.27% | - |
| Mar 6, 2026 | 37.60 | 37.95 | 37.20 | 37.20 | 37.20 | -2.75% | - |
| Mar 5, 2026 | 38.30 | 39.20 | 38.25 | 38.25 | 38.25 | -0.65% | 212 |
| Mar 4, 2026 | 37.30 | 38.90 | 37.30 | 38.50 | 38.50 | 2.80% | 123 |
| Mar 3, 2026 | 37.95 | 37.95 | 37.45 | 37.45 | 37.45 | -3.23% | - |
| Mar 2, 2026 | 38.00 | 38.70 | 37.75 | 38.70 | 38.70 | -0.64% | 212 |
| Feb 27, 2026 | 38.25 | 39.05 | 38.25 | 38.95 | 38.95 | 2.77% | 424 |
| Feb 26, 2026 | 37.80 | 38.10 | 37.80 | 37.90 | 37.90 | - | - |
| Feb 25, 2026 | 37.85 | 38.15 | 37.65 | 37.90 | 37.90 | 0.26% | - |
| Feb 24, 2026 | 37.25 | 38.40 | 37.25 | 37.80 | 37.80 | 0.27% | 424 |
| Feb 23, 2026 | 38.00 | 38.15 | 37.70 | 37.70 | 37.70 | -0.92% | - |
| Feb 20, 2026 | 38.55 | 38.55 | 38.05 | 38.05 | 38.05 | -1.42% | - |
| Feb 19, 2026 | 39.00 | 39.20 | 38.55 | 38.60 | 38.60 | -1.40% | - |
| Feb 18, 2026 | 38.75 | 39.15 | 38.75 | 39.15 | 39.15 | 2.09% | - |
| Feb 17, 2026 | 38.45 | 38.65 | 38.35 | 38.35 | 38.35 | - | - |
| Feb 16, 2026 | 38.65 | 38.65 | 38.25 | 38.35 | 38.35 | 1.46% | - |
| Feb 13, 2026 | 38.00 | 38.00 | 37.65 | 37.80 | 37.80 | - | - |
| Feb 12, 2026 | 39.70 | 39.70 | 37.80 | 37.80 | 37.80 | -3.69% | 212 |
| Feb 11, 2026 | 38.10 | 39.75 | 38.10 | 39.25 | 39.25 | 2.88% | 1,908 |
| Feb 10, 2026 | 37.50 | 38.15 | 37.35 | 38.15 | 38.15 | 1.87% | 75 |
| Feb 9, 2026 | 37.15 | 37.45 | 36.25 | 37.45 | 37.45 | 0.94% | 1,108 |
| Feb 6, 2026 | 36.60 | 37.10 | 36.60 | 37.10 | 37.10 | 0.82% | - |
| Feb 5, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | -3.41% | - |
| Feb 4, 2026 | 38.55 | 38.55 | 38.10 | 38.10 | 38.10 | -1.42% | - |
| Feb 3, 2026 | 38.15 | 38.65 | 38.15 | 38.65 | 38.65 | 2.11% | - |
| Feb 2, 2026 | 37.75 | 37.85 | 37.75 | 37.85 | 37.85 | -2.45% | - |
| Jan 30, 2026 | 38.50 | 38.80 | 38.25 | 38.80 | 38.80 | -1.65% | - |
| Jan 29, 2026 | 39.45 | 39.45 | 39.00 | 39.45 | 39.45 | 1.28% | - |
| Jan 28, 2026 | 39.05 | 39.05 | 38.80 | 38.95 | 38.95 | 0.91% | - |
| Jan 27, 2026 | 38.80 | 38.80 | 38.35 | 38.60 | 38.60 | 0.52% | - |
| Jan 26, 2026 | 37.40 | 38.60 | 37.40 | 38.40 | 38.40 | 2.95% | - |
| Jan 23, 2026 | 38.30 | 38.30 | 37.30 | 37.30 | 37.30 | -1.58% | - |
| Jan 22, 2026 | 37.00 | 38.05 | 37.00 | 37.90 | 37.90 | 3.98% | - |
| Jan 21, 2026 | 35.35 | 36.45 | 35.35 | 36.45 | 36.45 | 2.82% | - |
| Jan 20, 2026 | 37.05 | 37.05 | 35.45 | 35.45 | 35.45 | -6.34% | - |
| Jan 19, 2026 | 35.65 | 37.85 | 35.65 | 37.85 | 37.85 | 4.13% | - |
| Jan 16, 2026 | 36.15 | 36.35 | 36.15 | 36.35 | 36.35 | -0.41% | - |
| Jan 15, 2026 | 36.70 | 36.70 | 36.20 | 36.50 | 36.50 | - | - |
| Jan 14, 2026 | 37.55 | 37.70 | 36.50 | 36.50 | 36.50 | -1.48% | 424 |
| Jan 13, 2026 | 36.95 | 37.05 | 36.35 | 37.05 | 37.05 | 0.27% | - |
| Jan 12, 2026 | 36.60 | 36.95 | 36.55 | 36.95 | 36.95 | 0.41% | - |
| Jan 9, 2026 | 36.75 | 36.80 | 36.50 | 36.80 | 36.80 | 0.27% | - |
| Jan 8, 2026 | 36.75 | 36.75 | 36.20 | 36.70 | 36.70 | -1.21% | - |
| Jan 7, 2026 | 37.30 | 37.30 | 36.70 | 37.15 | 37.15 | -0.27% | - |
| Jan 6, 2026 | 36.75 | 37.25 | 36.70 | 37.25 | 37.25 | 1.92% | - |
| Jan 5, 2026 | 37.65 | 37.65 | 36.10 | 36.55 | 36.55 | -1.88% | - |
| Jan 2, 2026 | 36.65 | 37.25 | 36.65 | 37.25 | 37.25 | 4.20% | - |
| Dec 30, 2025 | 35.60 | 35.75 | 35.60 | 35.75 | 35.75 | 0.99% | - |
| Dec 29, 2025 | 34.20 | 35.70 | 34.20 | 35.40 | 35.40 | 3.81% | - |
| Dec 23, 2025 | 34.25 | 34.25 | 33.80 | 34.10 | 34.10 | - | - |
| Dec 22, 2025 | 34.45 | 34.45 | 34.10 | 34.10 | 34.10 | -1.73% | - |
| Dec 19, 2025 | 34.75 | 34.75 | 34.25 | 34.70 | 34.70 | -0.29% | - |
| Dec 18, 2025 | 34.55 | 34.80 | 34.55 | 34.80 | 34.80 | 1.02% | - |
| Dec 17, 2025 | 34.65 | 34.65 | 34.35 | 34.45 | 34.45 | -0.58% | - |
| Dec 16, 2025 | 34.25 | 34.70 | 34.25 | 34.65 | 34.65 | 1.17% | - |
| Dec 15, 2025 | 34.85 | 34.85 | 34.25 | 34.25 | 34.25 | -2.00% | 171 |
| Dec 12, 2025 | 34.65 | 35.55 | 34.65 | 34.95 | 34.95 | 1.16% | - |
| Dec 11, 2025 | 34.05 | 34.60 | 34.05 | 34.55 | 34.55 | 2.22% | - |
| Dec 10, 2025 | 33.15 | 33.80 | 33.15 | 33.80 | 33.80 | 0.45% | - |
| Dec 9, 2025 | 33.55 | 33.65 | 33.30 | 33.65 | 33.65 | -0.44% | - |
| Dec 8, 2025 | 33.95 | 33.95 | 33.60 | 33.80 | 33.80 | -1.60% | - |
| 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% | - |