Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Zenergy AB (publ) (8T40.F)

0.0758
-0.0012
(-1.56%)
At close: 8:09:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.07580.07580.07580.07580.07582
May 5, 20250.07940.07940.07700.07700.0770-
May 2, 20250.08020.08020.08020.08020.0802-
Apr 30, 20250.07700.07700.07700.07700.0770-
Apr 29, 20250.07580.08440.07580.08440.0844-
Apr 28, 20250.07300.07300.07300.07300.0730-
Apr 25, 20250.06660.06660.06660.06660.0666-
Apr 24, 20250.06760.06760.06760.06760.0676-
Apr 23, 20250.06380.06380.06380.06380.0638-
Apr 22, 20250.06680.06680.06680.06680.0668-
Apr 17, 20250.07000.07000.06840.06840.0684-
Apr 16, 20250.06960.06960.06960.06960.0696-
Apr 15, 20250.07060.07060.05800.05800.0580-
Apr 14, 20250.07220.07220.07220.07220.0722-
Apr 11, 20250.07080.07080.07080.07080.0708-
Apr 10, 20250.06700.06720.06700.06720.06722
Apr 9, 20250.06260.06260.06240.06260.0626-
Apr 8, 20250.06720.06760.06480.06480.0648-
Apr 7, 20250.07800.07800.07520.07520.0752-
Apr 4, 20250.07050.07050.07050.07050.0705-
Apr 3, 20250.06750.06750.06750.06750.0675-
Apr 2, 20250.07750.07750.07250.07250.0725-
Apr 1, 20250.06500.06500.06500.06500.0650-
Mar 31, 20250.07350.07500.07050.07500.0750-
Mar 28, 20250.06800.06800.06800.06800.0680-
Mar 27, 20250.07200.07600.07200.07600.0760-
Mar 26, 20250.08150.08150.08150.08150.0815-
Mar 25, 20250.07650.07650.07650.07650.0765-
Mar 24, 20250.07100.07550.07100.07550.0755-
Mar 21, 20250.07700.07700.07700.07700.0770-
Mar 20, 20250.08200.08200.07750.07750.0775-
Mar 19, 20250.07500.07700.07500.07700.0770-
Mar 18, 20250.07450.07450.07450.07450.0745-
Mar 17, 20250.07100.07650.07100.07650.0765-
Mar 14, 20250.07150.07150.07150.07150.0715-
Mar 13, 20250.07450.07450.07450.07450.0745-
Mar 12, 20250.07600.07600.07600.07600.0760-
Mar 11, 20250.08400.08400.07950.07950.0795-
Mar 10, 20250.15500.15500.14200.14200.1420-
Mar 7, 20250.15300.15300.15300.15300.1530-
Mar 6, 20250.15000.15000.15000.15000.1500-
Mar 5, 20250.15600.15600.15600.15600.1560-
Mar 4, 20250.16700.17100.16700.17100.1710-
Mar 3, 20250.19400.19400.18700.18700.1870-
Feb 28, 20250.11900.11900.11900.11900.1190-
Feb 27, 20250.11900.11900.11900.11900.1190-
Feb 26, 20250.12600.12600.12600.12600.1260-
Feb 25, 20250.12800.12800.12800.12800.1280-
Feb 24, 20250.12000.12000.12000.12000.1200-
Feb 21, 20250.12000.12000.12000.12000.1200-
Feb 20, 20250.11100.11100.11100.11100.1110-
Feb 19, 20250.11300.11300.11300.11300.1130-
Feb 18, 20250.10800.10800.10800.10800.1080-
Feb 17, 20250.10700.10700.10700.10700.1070-
Feb 14, 20250.10900.10900.10900.10900.1090-
Feb 13, 20250.10700.10900.10700.10900.1090-
Feb 12, 20250.10900.10900.10900.10900.1090-
Feb 11, 20250.11900.11900.11900.11900.1190-
Feb 10, 20250.11800.12300.11800.12300.1230-
Feb 7, 20250.11000.11000.11000.11000.1100-
Feb 6, 20250.11800.11800.11800.11800.1180-
Feb 5, 20250.11700.12300.11700.12300.1230-
Feb 4, 20250.11100.11700.11100.11700.1170-
Feb 3, 20250.11100.11100.11100.11100.1110-
Jan 31, 20250.11500.11500.11500.11500.1150-
Jan 30, 20250.11300.11300.11300.11300.1130-
Jan 29, 20250.12700.12700.12700.12700.1270-
Jan 28, 20250.11800.11800.11800.11800.1180-
Jan 27, 20250.11700.11700.11700.11700.1170-
Jan 24, 20250.11500.11500.11500.11500.1150-
Jan 23, 20250.11500.11500.11500.11500.1150-
Jan 22, 20250.11300.11300.11300.11300.1130-
Jan 21, 20250.10900.10900.10100.10100.1010-
Jan 20, 20250.11700.11700.11700.11700.1170-
Jan 17, 20250.12200.12200.12200.12200.1220-
Jan 16, 20250.13700.13700.13700.13700.1370-
Jan 15, 20250.12700.12700.12700.12700.1270-
Jan 14, 20250.12900.13000.12900.13000.1300-
Jan 13, 20250.16100.16100.15500.15500.1550-
Jan 10, 20250.15100.15200.15100.15200.1520-
Jan 9, 20250.15100.15100.15100.15100.1510-
Jan 8, 20250.15000.15000.15000.15000.1500-
Jan 7, 20250.15900.15900.15600.15600.1560-
Jan 6, 20250.15400.15400.15400.15400.1540-
Jan 3, 20250.14300.14300.14300.14300.1430-
Jan 2, 20250.15900.15900.15900.15900.1590-
Dec 30, 20240.16000.16000.16000.16000.1600-
Dec 27, 20240.16400.16400.16400.16400.1640-
Dec 23, 20240.17600.17600.17600.17600.1760-
Dec 20, 20240.16600.16600.16600.16600.1660-
Dec 19, 20240.17500.17500.17500.17500.1750-
Dec 18, 20240.15200.15200.15200.15200.1520-
Dec 17, 20240.16900.17700.16900.17700.1770-
Dec 16, 20240.17700.17700.17700.17700.1770-
Dec 13, 20240.17200.17900.17200.17900.1790-
Dec 12, 20240.19600.21600.19600.21600.2160-
Dec 11, 20240.20200.20200.20200.20200.2020-
Dec 10, 20240.19600.19600.19600.19600.1960-
Dec 9, 20240.21400.21400.19600.19600.1960-
Dec 6, 20240.21800.21800.21800.21800.2180-
Dec 5, 20240.22000.22000.22000.22000.2200-
Dec 4, 20240.21400.21400.21400.21400.2140-
Dec 3, 20240.22400.22400.21600.21600.2160-
Dec 2, 20240.21600.21600.21600.21600.2160-
Nov 29, 20240.23130.23130.22950.22950.2295-
Nov 28, 20240.25860.25860.25860.25860.2586-
Nov 27, 2024 1:500 Stock Splits
Nov 27, 20240.25010.25010.25010.25010.2501-
Nov 26, 20240.25000.25000.25000.25000.2500-
Nov 25, 20240.25000.25000.25000.25000.2500-
Nov 22, 20240.25000.25000.25000.25000.2500-
Nov 21, 20240.25000.25000.25000.25000.2500-
Nov 20, 20240.25000.25000.25000.25000.2500-
Nov 19, 20240.25000.25000.25000.25000.2500-
Nov 18, 20240.25000.25000.25000.25000.2500-
Nov 15, 20240.25000.25000.25000.25000.2500-
Nov 14, 20240.25000.25000.25000.25000.2500-
Nov 13, 20240.25000.25000.25000.25000.2500-
Nov 12, 20240.25000.25000.25000.25000.2500-
Nov 11, 20240.25000.25000.25000.25000.2500-
Nov 8, 20240.25000.25000.25000.25000.2500-
Nov 7, 20240.25000.25000.25000.25000.2500-
Nov 6, 20240.25000.25000.25000.25000.2500-
Nov 5, 20240.25000.25000.25000.25000.2500-
Nov 4, 20240.25000.25000.25000.25000.2500-
Nov 1, 20240.25000.25000.25000.25000.2500-
Oct 31, 20240.25000.25000.25000.25000.2500-
Oct 30, 20240.25000.25000.25000.25000.2500-
Oct 29, 20240.25000.25000.25000.25000.2500-
Oct 28, 20240.25000.25000.25000.25000.2500-
Oct 25, 20240.25000.25000.25000.25000.2500-
Oct 24, 20240.25000.25000.25000.25000.2500-
Oct 23, 20240.25000.25000.25000.25000.2500-
Oct 22, 20240.25000.25000.25000.25000.2500-
Oct 21, 20240.25000.25000.25000.25000.2500-
Oct 18, 20240.25000.25000.25000.25000.2500-
Oct 17, 20240.25000.25000.25000.25000.2500-
Oct 16, 20240.25000.25000.25000.25000.2500-
Oct 15, 20240.25000.25000.25000.25000.2500-
Oct 14, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25000.25000.25000.25000.2500-
Oct 10, 20240.25000.25000.25000.25000.2500-
Oct 9, 20240.25000.25000.25000.25000.2500-
Oct 8, 20240.25000.25000.25000.25000.2500-
Oct 7, 20240.25000.25000.25000.25000.2500-
Oct 4, 20240.25000.25000.25000.25000.2500-
Oct 3, 20240.25000.25000.25000.25000.2500-
Oct 2, 20240.25000.25000.25000.25000.2500-
Oct 1, 20240.25000.25000.25000.25000.2500-
Sep 30, 20240.25000.25000.25000.25000.2500-
Sep 27, 20240.25000.25000.25000.25000.2500-
Sep 26, 20240.25000.25000.25000.25000.2500-
Sep 25, 20240.25000.25000.25000.25000.2500-
Sep 24, 20240.25000.25000.25000.25000.2500-
Sep 23, 20240.25000.25000.25000.25000.2500-
Sep 20, 20240.25000.25000.25000.25000.2500-
Sep 19, 20240.25000.25000.25000.25000.2500-
Sep 18, 20240.25000.25000.25000.25000.2500-
Sep 17, 20240.25000.25000.25000.25000.2500-
Sep 16, 20240.25000.25000.25000.25000.2500-
Sep 13, 20240.25000.25000.25000.25000.2500-
Sep 12, 20240.25000.25000.25000.25000.2500-
Sep 11, 20240.25000.25000.25000.25000.2500-
Sep 10, 20240.25000.25000.25000.25000.2500-
Sep 9, 20240.25000.25000.25000.25000.2500-
Sep 6, 20240.25000.25000.25000.25000.2500-
Sep 5, 20240.25000.25000.25000.25000.2500-
Sep 4, 20240.25000.25000.25000.25000.2500-
Sep 3, 20240.25000.25000.25000.25000.2500-
Sep 2, 20240.25000.25000.25000.25000.2500-
Aug 30, 20240.25000.25000.25000.25000.2500-
Aug 29, 20240.25000.25000.25000.25000.2500-
Aug 28, 20240.25000.25000.25000.25000.2500-
Aug 27, 20240.25000.25000.25000.25000.2500-
Aug 26, 20240.25000.25000.25000.25000.2500-
Aug 23, 20240.25000.25000.25000.25000.2500-
Aug 22, 20240.25000.25000.25000.25000.2500-
Aug 21, 20240.25000.25000.25000.25000.2500-
Aug 20, 20240.25000.25000.25000.25000.2500-
Aug 19, 20240.25000.25000.25000.25000.2500-
Aug 16, 20240.25000.25000.25000.25000.2500-
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.25000.25000.25000.25000.2500-
Aug 13, 20240.25000.25000.25000.25000.2500-
Aug 12, 20240.25000.25000.25000.25000.2500-
Aug 9, 20240.25000.25000.25000.25000.2500-
Aug 8, 20240.25000.25000.25000.25000.2500-
Aug 7, 20240.25000.25000.25000.25000.2500-
Aug 6, 20240.25000.25000.25000.25000.2500-
Aug 5, 20240.25000.25000.25000.25000.2500-
Aug 2, 20240.25000.25000.25000.25000.2500-
Aug 1, 20240.25000.25000.25000.25000.2500-
Jul 31, 20240.25000.25000.25000.25000.2500-
Jul 30, 20240.25000.25000.25000.25000.2500-
Jul 29, 20240.25000.25000.25000.25000.2500-
Jul 26, 20240.25000.25000.25000.25000.2500-
Jul 25, 20240.25000.25000.25000.25000.2500-
Jul 24, 20240.50000.50000.50000.50000.5000-
Jul 23, 20240.50000.50000.50000.50000.5000-
Jul 22, 20240.50000.50000.50000.50000.5000-
Jul 19, 20240.25000.25000.25000.25000.2500-
Jul 18, 20240.25000.25000.25000.25000.2500-
Jul 17, 20240.25000.25000.25000.25000.2500-
Jul 16, 20240.25000.25000.25000.25000.2500-
Jul 15, 20240.25000.25000.25000.25000.2500-
Jul 12, 20240.25000.25000.25000.25000.2500-
Jul 11, 20240.25000.25000.25000.25000.2500-
Jul 10, 20240.25000.25000.25000.25000.2500-
Jul 9, 20240.25000.25000.25000.25000.2500-
Jul 8, 20240.25000.25000.25000.25000.2500-
Jul 5, 20240.25000.25000.25000.25000.2500-
Jul 4, 20240.25000.25000.25000.25000.2500-
Jul 3, 20240.25000.25000.25000.25000.2500-
Jul 2, 20240.25000.25000.25000.25000.2500-
Jul 1, 20240.25000.25000.25000.25000.2500-
Jun 28, 20240.25000.50000.25000.50000.5000-
Jun 27, 20240.50000.50000.50000.50000.5000-
Jun 26, 20240.50000.50000.50000.50000.5000-
Jun 25, 20240.25000.25000.25000.25000.2500-
Jun 24, 20240.25000.25000.25000.25000.2500-
Jun 21, 20240.25000.25000.25000.25000.2500-
Jun 20, 20240.25000.25000.25000.25000.2500-
Jun 19, 20240.25000.25000.25000.25000.2500-
Jun 18, 20240.50000.50000.50000.50000.5000-
Jun 17, 20240.50000.50000.50000.50000.5000-
Jun 14, 20240.25000.50000.25000.50000.5000-
Jun 13, 20240.25000.50000.25000.50000.5000-
Jun 12, 20240.25000.25000.25000.25000.2500-
Jun 11, 20240.50000.75000.50000.75000.7500-
Jun 10, 20240.50000.50000.50000.50000.5000-
Jun 7, 20240.25000.50000.25000.50000.5000-
Jun 6, 20240.25000.25000.25000.25000.2500-
Jun 5, 20240.25000.25000.25000.25000.2500-
Jun 4, 20240.25000.25000.25000.25000.2500-
Jun 3, 20240.25000.25000.25000.25000.2500-
May 31, 20240.25000.25000.25000.25000.2500-
May 30, 20241.25001.25001.25001.25001.2500-
May 29, 20240.25000.25000.25000.25000.2500-
May 28, 20240.25000.25000.25000.25000.2500-
May 27, 20241.25001.25001.25001.25001.2500-
May 24, 20240.25000.25000.25000.25000.2500-
May 23, 20240.25000.25000.25000.25000.2500-
May 22, 20241.00001.00001.00001.00001.0000-
May 21, 20240.25001.25000.25001.25001.2500-
May 20, 20240.25000.25000.25000.25000.2500-
May 17, 20240.25001.25000.25001.25001.2500-
May 16, 20241.25001.25001.25001.25001.2500-
May 15, 20240.50000.50000.50000.50000.5000-
May 14, 20240.25001.50000.25001.50001.5000-
May 13, 20240.75000.75000.75000.75000.7500-
May 10, 20242.50002.50002.50002.50002.5000-
May 9, 20242.50002.50002.50002.50002.5000-
May 8, 20240.25000.25000.25000.25000.2500-
May 7, 20240.25000.75000.25000.75000.7500-
May 6, 20240.25000.50000.25000.50000.5000-