ENR.DEENR.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $126.60 | $129.00 | $126.55 | $128.45 | 225,064 |
| 1/14/2026 | $130.25 | $131.15 | $126.15 | $126.15 | 1.93M |
| 1/13/2026 | $129.45 | $130.35 | $126.40 | $129.75 | 1.91M |
| 1/12/2026 | $125.40 | $128.85 | $124.95 | $128.85 | 1.36M |
| 1/9/2026 | $125.70 | $127.40 | $123.95 | $125.80 | 2.02M |
| 1/8/2026 | $128.30 | $128.35 | $123.35 | $124.60 | 2.44M |
| 1/7/2026 | $128.20 | $131.45 | $128.00 | $129.55 | 2.14M |
| 1/6/2026 | $127.65 | $129.00 | $126.05 | $128.45 | 1.89M |
| 1/5/2026 | $125.00 | $129.75 | $124.10 | $127.00 | 2.11M |
| 1/2/2026 | $121.50 | $124.05 | $120.40 | $122.95 | 2.28M |
| 12/30/2025 | $120.00 | $120.50 | $119.15 | $120.40 | 691,887 |
| 12/29/2025 | $121.70 | $121.70 | $118.70 | $120.00 | 1.26M |
| 12/23/2025 | $119.50 | $120.75 | $118.40 | $120.15 | 1.13M |
| 12/22/2025 | $121.55 | $121.75 | $117.15 | $119.40 | 1.63M |
| 12/19/2025 | $121.55 | $121.85 | $119.05 | $120.15 | 8.11M |
| 12/18/2025 | $115.55 | $121.20 | $115.40 | $119.95 | 2.29M |
| 12/17/2025 | $121.75 | $122.05 | $114.10 | $114.10 | 1.84M |
| 12/16/2025 | $118.20 | $120.25 | $118.00 | $119.85 | 1.69M |
| 12/15/2025 | $120.50 | $121.15 | $118.75 | $119.55 | 1.37M |
| 12/12/2025 | $124.85 | $124.85 | $117.60 | $119.45 | 1.89M |
| 12/11/2025 | $122.00 | $124.60 | $121.50 | $124.15 | 1.75M |
| 12/10/2025 | $121.90 | $124.75 | $121.30 | $124.20 | 2.86M |
| 12/9/2025 | $119.10 | $119.65 | $117.45 | $118.00 | 1.30M |
| 12/8/2025 | $119.05 | $119.80 | $116.05 | $117.40 | 1.36M |
| 12/5/2025 | $119.45 | $120.45 | $116.30 | $117.75 | 1.84M |
| 12/4/2025 | $117.00 | $117.40 | $114.80 | $116.65 | 1.65M |
| 12/3/2025 | $117.10 | $117.40 | $112.80 | $115.05 | 1.68M |
| 12/2/2025 | $115.00 | $117.10 | $113.70 | $116.05 | 2.00M |
| 12/1/2025 | $114.65 | $114.80 | $111.85 | $112.55 | 1.57M |
| 11/28/2025 | $114.25 | $116.25 | $113.95 | $115.30 | 1.55M |
| 11/27/2025 | $112.00 | $115.45 | $111.30 | $114.40 | 1.52M |
| 11/26/2025 | $109.85 | $112.20 | $108.05 | $112.20 | 2.44M |
| 11/25/2025 | $107.20 | $107.40 | $102.90 | $106.85 | 1.58M |
| 11/24/2025 | $104.70 | $106.90 | $103.65 | $106.45 | 11.63M |
| 11/21/2025 | $105.00 | $106.40 | $100.35 | $100.80 | 6.16M |
| 11/20/2025 | $113.50 | $118.15 | $111.35 | $112.10 | 3.33M |
| 11/19/2025 | $107.70 | $111.90 | $107.55 | $108.95 | 1.83M |
| 11/18/2025 | $110.50 | $111.95 | $106.25 | $106.95 | 2.66M |
| 11/17/2025 | $112.00 | $114.80 | $111.00 | $114.25 | 1.99M |
| 11/14/2025 | $112.50 | $112.80 | $104.00 | $110.50 | 5.17M |
| 11/13/2025 | $108.80 | $108.80 | $100.30 | $101.05 | 2.24M |
| 11/12/2025 | $108.10 | $109.15 | $105.85 | $107.35 | 1.80M |
| 11/11/2025 | $107.00 | $108.70 | $106.00 | $107.50 | 1.51M |
| 11/10/2025 | $107.00 | $108.00 | $105.50 | $106.50 | 1.74M |
| 11/7/2025 | $104.60 | $104.90 | $100.75 | $101.80 | 1.55M |
| 11/6/2025 | $105.80 | $106.85 | $103.70 | $104.60 | 1.57M |
| 11/5/2025 | $106.50 | $107.95 | $104.60 | $107.25 | 1.92M |
| 11/4/2025 | $107.00 | $110.05 | $106.20 | $109.50 | 2.09M |
| 11/3/2025 | $108.60 | $113.95 | $108.45 | $110.00 | 2.41M |
| 10/31/2025 | $107.00 | $107.85 | $105.65 | $107.30 | 1.04M |
| 10/30/2025 | $105.75 | $106.30 | $103.90 | $106.10 | 1.27M |
| 10/29/2025 | $104.60 | $107.90 | $104.50 | $106.85 | 1.35M |
| 10/28/2025 | $102.30 | $105.30 | $101.25 | $103.95 | 1.26M |
| 10/27/2025 | $105.40 | $106.50 | $101.95 | $103.00 | 1.55M |
| 10/24/2025 | $101.10 | $104.65 | $100.30 | $103.80 | 1.65M |
| 10/23/2025 | $98.22 | $99.44 | $96.94 | $98.88 | 1.65M |
| 10/22/2025 | $99.80 | $103.20 | $94.40 | $95.80 | 3.76M |
| 10/21/2025 | $101.60 | $102.30 | $97.92 | $99.48 | 1.68M |
| 10/20/2025 | $103.00 | $104.05 | $101.25 | $101.95 | 1.61M |
| 10/17/2025 | $101.95 | $103.15 | $99.92 | $100.90 | 2.05M |