TipRanks
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
Oct 29, 2026
9.40
10.20
9.05
9.05
9.05
+18.30%
288
4.28
Oct 28, 2026
7.65
7.65
7.65
7.65
7.65
-1.29%
0
0.00
Oct 27, 2026
7.15
7.75
7.15
7.75
7.75
+5.44%
0
0.00
Oct 26, 2026
7.45
7.45
7.35
7.35
7.35
-2.00%
0
0.00
Oct 23, 2026
7.50
7.50
7.50
7.50
7.50
+0.67%
0
0.00
Oct 22, 2026
7.45
7.45
7.45
7.45
7.45
-1.32%
0
0.00
Oct 21, 2026
7.35
8.05
7.35
7.55
7.55
-0.66%
300
4.69
Oct 20, 2026
7.50
7.60
7.50
7.60
7.60
+1.33%
0
0.00
Oct 19, 2026
7.25
7.50
7.25
7.50
7.50
-0.66%
0
0.00
Oct 16, 2026
7.55
7.55
7.55
7.55
7.55
-1.31%
0
0.00
Oct 15, 2026
7.55
7.65
7.55
7.65
7.65
-7.27%
0
0.00
Oct 14, 2026
8.25
8.25
8.25
8.25
8.25
-10.81%
0
0.00
Oct 13, 2026
9.25
9.25
9.25
9.25
9.25
-4.64%
0
0.00
Oct 12, 2026
9.70
9.70
9.70
9.70
9.70
-13.39%
0
0.00
Oct 09, 2026
9.70
11.20
9.70
11.20
11.20
+5.66%
45
0.71
Oct 08, 2026
10.60
10.60
10.60
10.60
10.60
-0.93%
0
0.00
Oct 07, 2026
10.80
10.80
10.70
10.70
10.70
-2.73%
0
0.00
Oct 06, 2026
11.00
11.00
11.00
11.00
11.00
-4.35%
0
0.00
Oct 05, 2026
11.50
11.50
11.50
11.50
11.50
-0.86%
0
0.00
Oct 02, 2026
11.00
11.60
11.00
11.60
11.60
+4.50%
0
0.00
Oct 01, 2026
11.20
11.20
11.10
11.10
11.10
-0.89%
0
0.00
Sep 30, 2026
11.20
11.20
11.20
11.20
11.20
+3.70%
0
0.00
Sep 29, 2026
10.80
10.80
10.80
10.80
10.80
-9.24%
0
0.00
Sep 28, 2026
11.90
11.90
11.90
11.90
11.90
+1.71%
0
0.00
Sep 25, 2026
11.20
11.70
11.20
11.70
11.70
+3.54%
0
0.00
Sep 24, 2026
11.00
11.30
11.00
11.30
11.30
-3.42%
0
0.00
Sep 23, 2026
11.00
11.70
11.00
11.70
11.70
+6.36%
1,030
21.97
Sep 22, 2026
10.90
11.00
10.90
11.00
11.00
+2.80%
0
0.00
Sep 21, 2026
10.20
10.70
10.20
10.70
10.70
-0.93%
0
0.00
Sep 18, 2026
9.75
10.80
9.75
10.80
10.80
+18.03%
50
1.08
Sep 17, 2026
9.15
9.15
9.15
9.15
9.15
+1.67%
0
0.00
Sep 16, 2026
9.00
9.00
9.00
9.00
9.00
-1.10%
0
0.00
Sep 15, 2026
9.15
9.15
9.10
9.10
9.10
-3.19%
0
0.00
Sep 14, 2026
9.40
9.40
9.40
9.40
9.40
+1.62%
0
0.00
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
Rows:
50