Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Energiekontor O (0E9V) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 47.55 47.55 47.55 47.55 322
9th Jul 2025 (Wed) 48.00 48.00 48.00 48.00 524
8th Jul 2025 (Tue) 45.70 45.70 45.70 45.70 125
7th Jul 2025 (Mon) 45.75 45.75 45.75 45.75 241
4th Jul 2025 (Fri) 46.40 46.40 46.40 46.40 358
3rd Jul 2025 (Thu) 46.45 46.45 46.45 46.45 1,470
2nd Jul 2025 (Wed) 45.85 45.85 45.85 45.85 723
1st Jul 2025 (Tue) 43.55 43.55 43.55 43.55 73
30th Jun 2025 (Mon) 43.60 43.60 43.60 43.60 30
27th Jun 2025 (Fri) 42.69781 42.69781 42.69781 42.69781 11,687
26th Jun 2025 (Thu) 42.51937 42.51937 42.51937 42.51937 12,197
25th Jun 2025 (Wed) 42.30876 42.30876 42.30876 42.30876 5,339
24th Jun 2025 (Tue) 42.72251 42.72251 42.72251 42.72251 18,209
23rd Jun 2025 (Mon) 41.60 41.60 41.60 41.60 18,681
20th Jun 2025 (Fri) 42.385 42.385 42.385 42.385 5,162
19th Jun 2025 (Thu) 42.62749 42.62749 42.62749 42.62749 3,885
18th Jun 2025 (Wed) 43.12956 43.12956 43.12956 43.12956 8,109
17th Jun 2025 (Tue) 44.40 44.40 44.40 44.40 40
16th Jun 2025 (Mon) 44.90 44.90 44.90 44.90 194
13th Jun 2025 (Fri) 43.35 43.35 43.35 43.35 232
12th Jun 2025 (Thu) 44.67082 44.67082 44.67082 44.67082 292
11th Jun 2025 (Wed) 44.40 44.40 44.40 44.40 835
10th Jun 2025 (Tue) 44.40 44.40 44.40 44.40 140
9th Jun 2025 (Mon) 42.80 42.80 42.80 42.80 86
6th Jun 2025 (Fri) 42.90 42.90 42.90 42.90 81
5th Jun 2025 (Thu) 43.10 43.10 43.10 43.10 197
4th Jun 2025 (Wed) 43.95 43.95 43.95 43.95 334
3rd Jun 2025 (Tue) 42.10 42.10 42.10 42.10 49
2nd Jun 2025 (Mon) 42.95 42.95 42.95 42.95 825
30th May 2025 (Fri) 42.70 42.70 42.70 42.70 249
29th May 2025 (Thu) 43.40 43.40 43.40 43.40 917
28th May 2025 (Wed) 43.10 43.10 43.10 43.10 207
27th May 2025 (Tue) 44.35 44.35 44.35 44.35 301
26th May 2025 (Mon) 43.45 43.45 43.45 43.45 135
23rd May 2025 (Fri) 42.40 42.40 42.40 42.40 129
22nd May 2025 (Thu) 43.10 43.10 43.10 43.10 70
21st May 2025 (Wed) 44.35 44.35 44.35 44.35 310
20th May 2025 (Tue) 45.55 45.55 45.55 45.55 118
19th May 2025 (Mon) 43.50 43.50 43.50 43.50 161
16th May 2025 (Fri) 43.70956 43.70956 43.70956 43.70956 859
15th May 2025 (Thu) 46.50 46.50 46.50 46.50 180
14th May 2025 (Wed) 48.50 48.50 48.50 48.50 30
13th May 2025 (Tue) 48.35 48.35 48.35 48.35 102
12th May 2025 (Mon) 49.70 49.70 49.70 49.70 826
FTSE 100 Latest
Value8,934.99
Change-40.67