E.ON SE (ENAKF) stock
ENAKFOTCElectric, Gas & Sanitary ServicesAlso trades as EONGY
Last filing: 20-F on Mar 7, 2007
$20.06+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
E.ON share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$20.06
0.00% on the day
52-week range
$17.16 – $24.26
-17.3% from the high
Change over 52 weeks
+5.4%
From $19.04 on Oct 17, 2025
Average volume
273
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | 0.00% | 0 |
| Oct 16, 2026 | $19.95 | $20.06 | $19.95 | $20.06 | +4.32% | 28 |
| Oct 15, 2026 | $19.23 | $19.23 | $19.23 | $19.23 | -0.02% | 0 |
| Oct 14, 2026 | $19.23 | $19.23 | $19.23 | $19.23 | -4.12% | 236 |
| Oct 13, 2026 | $18.56 | $20.06 | $18.56 | $20.06 | +3.82% | 725 |
| Oct 12, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | +1.86% | 1,662 |
| Oct 9, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | -0.02% | 0 |
| Oct 8, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | +0.86% | 5 |
| Oct 7, 2026 | $18.77 | $18.84 | $18.77 | $18.81 | +2.19% | 21 |
| Oct 6, 2026 | $19.21 | $19.21 | $18.41 | $18.41 | -11.87% | 443 |
| Oct 5, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | 0.00% | 0 |
| Oct 2, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | +7.05% | 2,412 |
| Oct 1, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | +5.43% | 1 |
| Sep 30, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | -5.08% | 150 |
| Sep 29, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Sep 28, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | +3.39% | 144 |
| Sep 25, 2026 | $18.86 | $18.86 | $18.86 | $18.86 | 0.00% | 0 |
| Sep 24, 2026 | $18.86 | $18.86 | $18.86 | $18.86 | -3.53% | 285 |
| Sep 23, 2026 | $19.54 | $19.55 | $19.54 | $19.55 | -1.56% | 170 |
| Sep 22, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| Sep 21, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| Sep 18, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | -6.72% | 11 |
| Sep 17, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | +0.65% | 3,980 |
| Sep 16, 2026 | $21.56 | $21.56 | $21.15 | $21.15 | +2.28% | 666 |
| Sep 15, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Sep 14, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +0.02% | 0 |
| Sep 11, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +1.05% | 2,444 |
| Sep 10, 2026 | $21.55 | $21.55 | $20.46 | $20.46 | +4.87% | 203 |
| Sep 9, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | 0.00% | 0 |
| Sep 8, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | 0.00% | 0 |
| Sep 4, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | -0.02% | 0 |
| Sep 3, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | -5.55% | 72 |
| Sep 2, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | +0.02% | 0 |
| Sep 1, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | -5.21% | 237 |
| Aug 31, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | 0.00% | 0 |
| Aug 28, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | 0.00% | 0 |
| Aug 27, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | 0.00% | 0 |
| Aug 26, 2026 | $21.79 | $21.79 | $21.79 | $21.79 | +1.07% | 1,218 |
| Aug 25, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Aug 24, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Aug 21, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Aug 20, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Aug 19, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | +5.04% | 1 |
| Aug 18, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | +3.61% | 53 |
| Aug 17, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Aug 14, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | -7.26% | 185 |
| Aug 13, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | 0.00% | 0 |
| Aug 12, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | 0.00% | 0 |
| Aug 11, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +0.52% | 12 |
| Aug 10, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Aug 7, 2026 | $22.00 | $22.00 | $21.25 | $21.25 | -4.75% | 217 |
| Aug 6, 2026 | $22.31 | $22.31 | $22.31 | $22.31 | +6.24% | 9 |
| Aug 5, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | -6.54% | 17 |
| Aug 4, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | 0.00% | 0 |
| Aug 3, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | 0.00% | 0 |
| Jul 31, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | +7.20% | 309 |
| Jul 30, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | -2.65% | 200 |
| Jul 29, 2026 | $21.59 | $21.59 | $21.53 | $21.53 | -1.60% | 1,840 |
| Jul 28, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | +0.02% | 0 |
| Jul 27, 2026 | $22.66 | $22.67 | $21.88 | $21.88 | -4.86% | 875 |
| Jul 24, 2026 | $23.33 | $23.33 | $22.99 | $22.99 | +8.92% | 684 |
| Jul 23, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Jul 22, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Jul 21, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | 0.00% | 0 |
| Jul 20, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | -5.46% | 282 |
| Jul 17, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 0 |
| Jul 16, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 0 |
| Jul 15, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 0 |
| Jul 14, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | +5.03% | 559 |
| Jul 13, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | 0.00% | 0 |
| Jul 10, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | -1.57% | 566 |
| Jul 9, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jul 8, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jul 7, 2026 | $21.50 | $21.60 | $21.29 | $21.60 | +8.49% | 268 |
| Jul 6, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | 0.00% | 0 |
| Jul 2, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | 0.00% | 0 |
| Jul 1, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | 0.00% | 0 |
| Jun 30, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | 0.00% | 0 |
| Jun 29, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | -3.68% | 300 |
| Jun 26, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 0 |
| Jun 25, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | -1.48% | 39 |
| Jun 24, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | +3.20% | 298 |
| Jun 23, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | 0.00% | 0 |
| Jun 22, 2026 | $20.89 | $20.89 | $20.33 | $20.33 | -0.78% | 415 |
| Jun 18, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Jun 17, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | -0.20% | 63 |
| Jun 16, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | -9.03% | 1,515 |
| Jun 15, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | 0.00% | 0 |
| Jun 12, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | +9.54% | 189 |
| Jun 11, 2026 | $22.13 | $22.13 | $20.60 | $20.60 | -5.18% | 525 |
| Jun 10, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | +5.95% | 37 |
| Jun 9, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | 0.00% | 0 |
| Jun 8, 2026 | $20.85 | $20.85 | $20.51 | $20.51 | -7.07% | 2,331 |
| Jun 5, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | 0.00% | 0 |
| Jun 4, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | +8.08% | 152 |
| Jun 3, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | 0.00% | 0 |
| Jun 2, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | 0.00% | 0 |
| Jun 1, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | -2.33% | 370 |
| May 29, 2026 | $20.49 | $20.91 | $20.49 | $20.91 | -6.33% | 600 |
| May 28, 2026 | $22.32 | $22.32 | $22.32 | $22.32 | +4.15% | 296 |
| May 27, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | 0.00% | 0 |
| May 26, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | +0.02% | 0 |
| May 22, 2026 | $20.45 | $21.43 | $20.45 | $21.43 | -0.30% | 5,956 |
| May 21, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +0.02% | 0 |
| May 20, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | -0.44% | 11 |
| May 19, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | 0.00% | 0 |
| May 18, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | 0.00% | 0 |
| May 15, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | +5.32% | 100 |
| May 14, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| May 13, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| May 12, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | -8.93% | 153 |
| May 11, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | +2.09% | 29 |
| May 8, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | +1.43% | 16 |
| May 7, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 6, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 5, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 4, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 1, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| Apr 30, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | -0.01% | 0 |
| Apr 29, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | -5.88% | 245 |
| Apr 28, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | 0.00% | 0 |
| Apr 27, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | -2.98% | 63 |
| Apr 24, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 0 |
| Apr 23, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | +1.19% | 250 |
| Apr 22, 2026 | $23.52 | $23.52 | $23.52 | $23.52 | +4.09% | 72 |
| Apr 21, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | -0.90% | 216 |
| Apr 20, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 17, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 16, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 15, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 14, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 13, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 10, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 9, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | -2.94% | 100 |
| Apr 8, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | 0.00% | 0 |
| Apr 7, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | 0.00% | 0 |
| Apr 6, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | 0.00% | 0 |
| Apr 2, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | 0.00% | 0 |
| Apr 1, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | +11.75% | 6,042 |
| Mar 31, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | 0.00% | 0 |
| Mar 30, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | +0.02% | 0 |
| Mar 27, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | -3.25% | 4 |
| Mar 26, 2026 | $21.72 | $21.72 | $21.72 | $21.72 | +2.45% | 11 |
| Mar 25, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | -0.89% | 9,536 |
| Mar 24, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | 0.00% | 0 |
| Mar 23, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | +0.02% | 0 |
| Mar 20, 2026 | $21.65 | $21.65 | $21.39 | $21.39 | -10.18% | 294 |
| Mar 19, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | -0.17% | 500 |
| Mar 18, 2026 | $24.26 | $24.26 | $23.85 | $23.85 | +4.79% | 52 |
| Mar 17, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | +6.60% | 83 |
| Mar 16, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Mar 13, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Mar 12, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Mar 11, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Mar 10, 2026 | $21.35 | $21.35 | $21.35 | $21.35 | 0.00% | 0 |
| Mar 9, 2026 | $21.88 | $21.88 | $21.35 | $21.35 | -7.34% | 1,203 |
| Mar 6, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | 0.00% | 0 |
| Mar 5, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | -0.04% | 157 |
| Mar 4, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | -2.12% | 593 |
| Mar 3, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | 0.00% | 0 |
| Mar 2, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | 0.00% | 0 |
| Feb 27, 2026 | $23.55 | $23.55 | $23.55 | $23.55 | +0.06% | 39,944 |
| Feb 26, 2026 | $23.54 | $23.54 | $23.54 | $23.54 | +1.14% | 49 |
| Feb 25, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | 0.00% | 0 |
| Feb 24, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | 0.00% | 0 |
| Feb 23, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | 0.00% | 0 |
| Feb 20, 2026 | $22.52 | $23.27 | $22.52 | $23.27 | +0.39% | 40 |
| Feb 19, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | 0.00% | 0 |
| Feb 18, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | 0.00% | 0 |
| Feb 17, 2026 | $21.61 | $23.18 | $21.61 | $23.18 | +11.50% | 265 |
| Feb 13, 2026 | $20.79 | $20.79 | $20.79 | $20.79 | +0.00% | 0 |
| Feb 12, 2026 | $22.70 | $22.70 | $20.79 | $20.79 | +3.12% | 39 |
| Feb 11, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 10, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 9, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 6, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 5, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 4, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 0 |
| Feb 3, 2026 | $22.28 | $22.28 | $20.16 | $20.16 | -11.07% | 1,083 |
| Feb 2, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | 0.00% | 0 |
| Jan 30, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | 0.00% | 0 |
| Jan 29, 2026 | $21.91 | $22.67 | $21.91 | $22.67 | +9.68% | 40 |
| Jan 28, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 0 |
| Jan 27, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | 0.00% | 310 |
| Jan 26, 2026 | $20.67 | $20.67 | $20.67 | $20.67 | -0.10% | 3,968 |
| Jan 23, 2026 | $20.69 | $20.69 | $20.69 | $20.69 | +3.55% | 134 |
| Jan 22, 2026 | $19.98 | $19.98 | $19.98 | $19.98 | 0.00% | 0 |
| Jan 21, 2026 | $19.98 | $19.98 | $19.98 | $19.98 | -2.20% | 48 |
| Jan 20, 2026 | $19.26 | $20.43 | $19.26 | $20.43 | +3.13% | 20,620 |
| Jan 16, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 15, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 14, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | +2.43% | 8,898 |
| Jan 13, 2026 | $19.34 | $19.34 | $19.34 | $19.34 | -6.43% | 519 |
| Jan 12, 2026 | $20.66 | $20.67 | $20.66 | $20.67 | +5.67% | 4,308 |
| Jan 9, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jan 8, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | 0.00% | 0 |
| Jan 7, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | -0.02% | 0 |
| Jan 6, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | +5.52% | 8 |
| Jan 5, 2026 | $18.54 | $18.54 | $18.54 | $18.54 | -8.80% | 11 |
| Jan 2, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | +12.26% | 288 |
| Dec 31, 2025 | $18.11 | $18.11 | $18.11 | $18.11 | 0.00% | 0 |
| Dec 30, 2025 | $18.11 | $18.11 | $18.11 | $18.11 | -5.58% | 716 |
| Dec 29, 2025 | $19.18 | $19.18 | $19.18 | $19.18 | +4.75% | 89 |
| Dec 26, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | +0.88% | 1 |
| Dec 24, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Dec 23, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Dec 22, 2025 | $18.31 | $18.37 | $18.15 | $18.15 | -1.89% | 6,663 |
| Dec 19, 2025 | $18.24 | $18.50 | $18.24 | $18.50 | +1.93% | 950 |
| Dec 18, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | 0.00% | 0 |
| Dec 17, 2025 | $18.31 | $18.31 | $18.15 | $18.15 | +5.77% | 149 |
| Dec 16, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Dec 15, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Dec 12, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | 0.00% | 0 |
| Dec 11, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | -7.24% | 2,445 |
| Dec 10, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Dec 9, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Dec 8, 2025 | $18.50 | $18.50 | $18.50 | $18.50 | -0.86% | 17 |
| Dec 5, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 4, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 3, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 2, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 1, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 28, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +8.11% | 263 |
| Nov 26, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 25, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 24, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 21, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 20, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 19, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | 0.00% | 0 |
| Nov 18, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | -0.01% | 0 |
| Nov 17, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | -7.50% | 1 |
| Nov 14, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 13, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 12, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 11, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 10, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +0.03% | 0 |
| Nov 7, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +1.88% | 263 |
| Nov 6, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | 0.00% | 0 |
| Nov 5, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | 0.00% | 0 |
| Nov 4, 2025 | $18.45 | $18.45 | $18.31 | $18.31 | -4.83% | 26 |
| Nov 3, 2025 | $19.25 | $19.25 | $19.24 | $19.24 | +0.47% | 574 |
| Oct 31, 2025 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Oct 30, 2025 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Oct 29, 2025 | $19.15 | $19.15 | $19.15 | $19.15 | +4.30% | 129 |
| Oct 28, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | -6.80% | 178 |
| Oct 27, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | 0 |
| Oct 24, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | 0 |
| Oct 23, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | 0.00% | 0 |
| Oct 22, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | +1.97% | 238 |
| Oct 21, 2025 | $19.32 | $19.32 | $19.32 | $19.32 | 0.00% | 0 |
| Oct 20, 2025 | $19.32 | $19.32 | $19.32 | $19.32 | +1.47% | 41,328 |
| Oct 17, 2025 | $19.04 | $19.04 | $19.04 | $19.04 | 0.00% | 0 |
| Oct 16, 2025 | $19.04 | $19.04 | $19.04 | $19.04 | 0.00% | 0 |
| Oct 15, 2025 | $19.04 | $19.04 | $19.04 | $19.04 | -0.83% | 745 |
| Oct 14, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | -4.38% | 3,042 |
| Oct 13, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Oct 10, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Oct 9, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Oct 8, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Oct 7, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | – | 100 |
Seasonality
ENAKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | 0.1% | 3.5% | 0.5% | 3.5% | 0.7% | 3.4% | -0.0% | -1.8% | -1.5% | 3.8% | 0.1% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 25.2% | 3.9% | -10.7% | 3.4% | -3.8% | -4.8% | 12.9% | -3.0% | -15.1% | 8.4% | ||
| 2025 | -3.5% | 5.1% | 31.7% | 10.9% | 5.4% | 5.8% | 4.9% | -4.9% | 7.6% | -3.8% | -2.6% | -2.9% |
| 2024 | 0.3% | -5.1% | 8.4% | -2.4% | -0.4% | -0.5% | 9.0% | 0.9% | 3.2% | -11.1% | -2.3% | -8.3% |
| 2023 | 10.5% | 1.3% | 11.5% | 6.8% | -6.1% | 5.4% | 1.4% | -4.0% | -3.4% | -0.7% | 12.1% | 3.1% |
| 2022 | 2.4% | -4.0% | -11.1% | -11.1% | 4.2% | -18.1% | -1.2% | 1.8% | -6.1% | 0.4% | 14.7% | 6.6% |
| 2021 | 0.3% | -5.3% | 11.5% | 6.5% | 5.9% | -4.3% | 2.4% | 8.1% | -5.7% | -0.5% | 0.5% | 9.8% |
| 2020 | 5.4% | 3.0% | -12.2% | -7.3% | 20.2% | 2.4% | 5.6% | 0.3% | -5.2% | -5.8% | 2.3% | 0.6% |
| 2019 | 11.0% | 0.8% | 1.4% | -3.6% | 0.2% | 5.7% | -6.7% | -9.6% | 6.8% | 3.1% | 3.9% | 1.8% |
| 2018 | -3.9% | 2.1% | 3.3% | 1.9% | -2.1% | -0.1% | 7.5% | -6.7% | -1.4% | -8.4% | 5.9% | -3.7% |
| 2017 | 12.0% | -0.3% | 0.9% | -0.3% | 11.2% | 15.5% | -1.4% | 16.8% | 0.8% | 2.9% | -0.6% | -5.8% |
See a number that looks wrong?