TipRanks
Go Ultimate55% OFF

Energy Recovery (5E2) Historical Prices

DE:5E2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.246.246.246.246.24+1.36%00.00
Oct 29, 20266.166.166.166.166.16+0.75%00.00
Oct 28, 20266.116.116.116.116.11+1.56%00.00
Oct 27, 20266.026.026.026.026.02+1.93%00.00
Oct 26, 20265.905.905.905.905.90+0.14%00.00
Oct 23, 20265.895.895.895.895.89+1.83%00.00
Oct 22, 20265.795.795.795.795.79-1.50%00.00
Oct 21, 20265.885.885.885.885.88-0.10%00.00
Oct 20, 20265.885.885.885.885.88-0.81%00.00
Oct 19, 20265.935.935.935.935.93+1.30%00.00
Oct 16, 20265.855.855.855.855.85-0.61%00.00
Oct 15, 20265.895.895.895.895.89-2.77%00.00
Oct 14, 20266.066.066.066.066.06-0.20%00.00
Oct 13, 20266.076.076.076.076.07+0.10%2003.24
Oct 12, 20266.066.066.066.066.06+0.13%00.00
Oct 09, 20266.066.066.066.066.06+1.99%00.00
Oct 08, 20265.945.945.945.945.94-4.90%00.00
Oct 07, 20266.246.246.246.246.24+2.73%00.00
Oct 06, 20266.046.086.046.086.08+1.67%1001.66
Oct 05, 20265.985.985.985.985.98+0.98%00.00
Oct 02, 20265.925.925.925.925.92+0.58%00.00
Oct 01, 20265.895.895.895.895.89-0.34%00.00
Sep 30, 20265.915.915.915.915.91+1.16%00.00
Sep 29, 20265.845.845.845.845.84-0.92%00.00
Sep 28, 20265.895.895.895.895.89-0.94%00.00
Sep 25, 20265.955.955.955.955.95+1.09%00.00
Sep 24, 20265.885.885.885.885.88-4.70%00.00
Sep 23, 20266.176.176.176.176.17+1.68%00.00
Sep 22, 20266.076.076.076.076.07+0.07%00.00
Sep 21, 20266.076.076.076.076.07-0.52%00.00
Sep 18, 20266.106.106.106.106.10-1.10%00.00
Sep 17, 20266.176.176.176.176.17+1.65%00.00
Sep 16, 20266.076.076.076.076.07+0.07%00.00
Sep 15, 20266.066.066.066.066.06-3.01%00.00
Sep 14, 20266.416.416.256.256.25+0.35%350.48
Sep 11, 20266.236.236.236.236.23-1.11%00.00
Sep 10, 20266.306.306.306.306.30-4.02%00.00
Sep 09, 20266.566.566.566.566.56+1.39%00.00
Sep 08, 20266.476.476.476.476.47-0.34%00.00
Sep 07, 20266.506.506.506.506.50-0.37%00.00
Sep 04, 20266.526.526.526.526.52+0.74%00.00
Sep 03, 20266.476.476.476.476.47-1.97%00.00
Sep 02, 20266.606.606.606.606.60+0.30%00.00
Sep 01, 20266.586.586.586.586.58+0.73%00.00
Aug 31, 20266.626.626.536.536.53-6.60%1,50027.62
Aug 28, 20266.707.006.707.007.00+3.31%1402.08
Aug 27, 20266.776.776.776.776.77+1.77%00.00
Aug 26, 20266.656.656.656.656.65-2.12%00.00
Aug 25, 20266.646.806.646.806.80+1.80%2221.60
Aug 24, 20266.686.686.686.686.68+1.71%00.00