TipRanks
Go Ultimate55% OFF

Energy One Limited (E8R) Historical Prices

DE:E8R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.859.158.858.858.85+1.14%00.00
Oct 29, 20268.908.908.858.858.85+1.14%00.00
Oct 28, 20268.758.758.758.758.75-2.23%00.00
Oct 27, 20268.958.958.958.958.95-0.56%00.00
Oct 26, 20269.009.009.009.009.00+5.88%00.00
Oct 23, 20268.508.508.508.508.50-1.16%00.00
Oct 22, 20268.608.608.608.608.60-1.71%00.00
Oct 21, 20268.758.758.758.758.75-2.78%00.00
Oct 20, 20269.009.009.009.009.00+0.56%00.00
Oct 19, 20268.958.958.958.958.95+0.56%00.00
Oct 16, 20268.908.908.908.908.90-0.56%00.00
Oct 15, 20268.958.958.958.958.95-2.19%00.00
Oct 14, 20269.159.159.159.159.15-1.08%00.00
Oct 13, 20269.259.259.259.259.25-2.63%00.00
Oct 12, 20269.509.509.509.509.50-1.55%00.00
Oct 09, 20269.659.659.659.659.65+4.89%00.00
Oct 08, 20269.209.209.209.209.20-2.65%00.00
Oct 07, 20269.409.459.409.459.45+3.85%00.00
Oct 06, 20269.109.109.109.109.10-2.67%00.00
Oct 05, 20269.359.359.359.359.35-2.60%00.00
Oct 02, 20269.709.709.609.609.60+1.05%00.00
Oct 01, 20269.509.509.509.509.50-0.52%00.00
Sep 30, 20269.559.559.559.559.55+3.24%00.00
Sep 29, 20269.259.259.259.259.25+2.21%00.00
Sep 28, 20269.009.059.009.059.05+0.00%00.00
Sep 25, 20269.009.059.009.059.05+0.00%00.00
Sep 24, 20269.059.059.059.059.05+0.56%00.00
Sep 23, 20268.959.008.959.009.00-3.23%00.00
Sep 22, 20269.159.309.159.309.30-0.53%00.00
Sep 21, 20269.009.359.009.359.35-0.53%10017.26
Sep 18, 20269.409.409.409.409.40+3.30%00.00
Sep 17, 20269.109.109.109.109.10-0.55%00.00
Sep 16, 20269.159.159.159.159.15-1.08%00.00
Sep 15, 20269.259.259.259.259.25+1.65%00.00
Sep 14, 20269.109.109.109.109.10+0.55%00.00
Sep 11, 20269.059.059.059.059.05-2.69%00.00
Sep 10, 20269.309.309.309.309.30+1.09%00.00
Sep 09, 20269.259.259.209.209.20-1.60%00.00
Sep 08, 20269.359.359.359.359.35-1.06%00.00
Sep 07, 20269.459.459.459.459.45-2.58%00.00
Sep 04, 20269.709.709.709.709.70+2.65%00.00
Sep 03, 20269.459.459.459.459.45+0.00%00.00
Sep 02, 20269.459.459.459.459.45-4.06%00.00
Sep 01, 20269.859.859.859.859.85+3.14%00.00
Aug 31, 20269.559.559.559.559.55-4.02%00.00
Aug 28, 20269.959.959.959.959.95-2.45%00.00
Aug 27, 202610.2010.2010.2010.2010.20-1.92%00.00
Aug 26, 202610.4010.4010.4010.4010.40+0.00%00.00
Aug 25, 202610.4010.4010.4010.4010.40-1.89%00.00
Aug 24, 202610.6010.6010.6010.6010.60+2.91%00.00