tiprankstipranks
Energous (DE:116)
FRANKFURT:116
Germany Market

Energous (116) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.25
9.25
9.25
9.25
9.25
-1.07%
0
0.00
Sep 10, 2026
9.35
9.35
9.35
9.35
9.35
-2.09%
0
0.00
Sep 09, 2026
9.00
9.55
9.00
9.55
9.55
+3.80%
0
0.00
Sep 08, 2026
8.80
9.70
8.80
9.20
9.20
+3.95%
1,130
40.13
Sep 07, 2026
8.85
8.85
8.85
8.85
8.85
+1.14%
0
0.00
Sep 04, 2026
8.75
8.75
8.75
8.75
8.75
+1.16%
0
0.00
Sep 03, 2026
8.65
8.65
8.65
8.65
8.65
+1.17%
0
0.00
Sep 02, 2026
8.55
8.55
8.55
8.55
8.55
-6.56%
0
0.00
Sep 01, 2026
9.15
9.15
9.15
9.15
9.15
-0.54%
0
0.00
Aug 31, 2026
9.20
9.20
9.20
9.20
9.20
-12.38%
0
0.00
Aug 28, 2026
9.75
10.50
9.75
10.50
10.50
+12.90%
300
12.82
Aug 27, 2026
9.30
9.30
9.30
9.30
9.30
-7.00%
0
0.00
Aug 26, 2026
9.25
10.00
9.25
10.00
10.00
0.00%
55
2.44
Aug 25, 2026
9.55
10.00
9.55
10.00
10.00
+1.01%
140
6.90
Aug 24, 2026
10.40
10.40
9.90
9.90
9.90
-1.98%
90
4.77
Aug 21, 2026
10.10
10.10
10.10
10.10
10.10
-10.62%
0
0.00
Aug 20, 2026
10.50
11.30
10.50
11.30
11.30
-5.04%
10
0.53
Aug 19, 2026
11.90
11.90
11.90
11.90
11.90
-3.25%
0
0.00
Aug 18, 2026
12.30
12.30
12.30
12.30
12.30
-3.15%
0
0.00
Aug 17, 2026
13.00
13.00
12.70
12.70
12.70
-4.51%
0
0.00
Aug 14, 2026
12.50
13.30
12.50
13.30
13.30
-6.99%
100
5.84
Aug 13, 2026
14.30
14.30
14.30
14.30
14.30
-5.92%
0
0.00
Aug 12, 2026
15.80
17.60
15.20
15.20
15.20
-24.75%
678
106.52
Aug 11, 2026
15.70
20.20
15.70
20.20
20.20
+29.49%
100
20.93
Aug 10, 2026
15.60
15.60
15.60
15.60
15.60
+3.31%
0
0.00
Aug 07, 2026
15.10
15.10
15.10
15.10
15.10
-3.21%
0
0.00
Aug 06, 2026
15.10
15.60
15.10
15.60
15.60
+3.31%
200
124.75
Aug 05, 2026
15.10
15.10
15.10
15.10
15.10
+11.03%
0
0.00
Aug 04, 2026
13.60
13.60
13.60
13.60
13.60
-5.56%
0
0.00
Aug 03, 2026
11.80
14.40
11.80
14.40
14.40
+13.39%
10
6.92
Jul 31, 2026
11.80
12.70
11.80
12.70
12.70
-1.55%
50
76.83
Jul 30, 2026
11.00
12.90
11.00
12.90
12.90
+15.18%
38
798.00
Jul 29, 2026
11.20
11.20
11.20
11.20
11.20
-8.20%
0
0.00
Jul 28, 2026
12.20
12.20
12.20
12.20
12.20
-1.61%
0
0.00
Jul 27, 2026
12.40
12.40
12.40
12.40
12.40
-3.88%
0
0.00
Jul 24, 2026
12.90
12.90
12.90
12.90
12.90
-1.53%
0
0.00
Jul 23, 2026
13.10
13.10
13.10
13.10
13.10
-7.09%
0
0.00
Jul 22, 2026
14.10
14.10
14.10
14.10
14.10
+3.68%
0
0.00
Jul 21, 2026
12.90
13.60
12.90
13.60
13.60
+6.25%
0
0.00
Jul 20, 2026
12.80
12.80
12.80
12.80
12.80
0.00%
0
0.00
Jul 17, 2026
12.80
12.80
12.80
12.80
12.80
-10.49%
0
0.00
Jul 16, 2026
14.30
14.30
14.30
14.30
14.30
-2.05%
0
0.00
Jul 15, 2026
14.60
14.60
14.60
14.60
14.60
+1.39%
0
0.00
Jul 14, 2026
14.40
14.40
14.40
14.40
14.40
-6.49%
0
0.00
Jul 13, 2026
15.40
15.40
15.40
15.40
15.40
-4.94%
0
0.00
Jul 10, 2026
16.20
16.20
16.20
16.20
16.20
+5.88%
0
0.00
Jul 09, 2026
15.30
15.30
15.30
15.30
15.30
-3.16%
0
0.00
Jul 08, 2026
15.80
15.80
15.80
15.80
15.80
-5.39%
0
0.00
Jul 07, 2026
16.70
16.70
16.70
16.70
16.70
-18.93%
0
0.00
Jul 06, 2026
20.60
20.60
20.60
20.60
20.60
0.00%
0
0.00
Rows:
50