Energizer

ENR
🏛️ usa →
25.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.06 34.16 33.45 33.55 0.4M
2022-12-29 33.90 34.61 33.90 34.36 0.3M
2022-12-28 34.19 34.31 33.63 33.63 0.4M
2022-12-27 33.56 34.27 33.39 34.11 0.3M
2022-12-23 33.30 33.70 33.18 33.61 0.3M
2022-12-22 33.41 33.56 32.73 33.37 0.4M
2022-12-21 33.06 33.78 33.04 33.66 0.5M
2022-12-20 33.27 33.48 32.87 32.98 0.5M
2022-12-19 33.65 33.88 33.05 33.33 0.4M
2022-12-16 33.49 33.80 33.25 33.58 1.0M
2022-12-15 34.68 34.68 33.76 33.94 0.4M
2022-12-14 34.75 35.58 34.73 35.06 0.5M
2022-12-13 34.95 35.55 34.83 34.85 0.5M
2022-12-12 34.11 34.62 33.95 34.62 0.3M
2022-12-09 34.71 34.78 34.23 34.25 0.3M
2022-12-08 34.11 34.74 33.87 34.72 0.4M
2022-12-07 34.40 34.50 34.10 34.31 0.3M
2022-12-06 34.77 34.77 34.16 34.33 0.4M
2022-12-05 34.44 34.88 34.13 34.86 0.4M
2022-12-02 33.94 34.90 33.87 34.88 0.4M
2022-12-01 34.00 34.55 34.00 34.20 0.6M
2022-11-30 33.10 34.09 32.78 34.09 0.5M
2022-11-29 32.96 33.32 32.75 33.21 0.4M
2022-11-28 32.75 33.03 32.35 32.96 0.5M
2022-11-25 32.67 33.16 32.60 33.03 0.2M
2022-11-23 33.04 33.25 32.68 33.04 0.7M
2022-11-22 32.99 33.11 32.14 32.87 0.6M
2022-11-21 32.19 33.16 32.07 32.90 0.7M
2022-11-18 32.48 32.67 31.71 32.05 0.7M
2022-11-17 31.58 32.31 31.19 32.04 0.7M
2022-11-16 31.79 32.05 30.83 31.99 0.8M
2022-11-15 31.00 32.25 30.58 31.86 1.2M
2022-11-14 29.33 30.56 29.10 29.60 0.8M
2022-11-11 29.44 29.67 28.92 29.43 1.1M
2022-11-10 29.41 30.10 29.33 29.45 0.8M
2022-11-09 29.03 29.23 28.22 28.30 0.3M
2022-11-08 29.49 29.86 28.82 29.37 0.4M
2022-11-07 29.32 29.74 28.91 29.23 0.6M
2022-11-04 28.15 29.17 28.07 29.07 0.5M
2022-11-03 28.15 28.15 27.57 27.93 0.4M
2022-11-02 28.96 29.47 28.53 28.55 0.6M
2022-11-01 29.14 29.59 28.99 29.23 0.5M
2022-10-31 29.17 29.38 28.72 28.89 0.7M
2022-10-28 28.85 29.41 28.71 29.18 0.4M
2022-10-27 28.89 29.35 28.66 28.77 0.3M
2022-10-26 28.50 29.19 28.34 28.67 0.5M
2022-10-25 27.42 28.41 27.42 28.40 0.4M
2022-10-24 27.30 27.78 26.85 27.50 0.4M
2022-10-21 26.51 27.28 26.20 27.13 0.7M
2022-10-20 27.20 27.38 26.16 26.30 0.4M
2022-10-19 27.64 27.99 26.86 27.17 0.4M
2022-10-18 27.61 28.21 27.61 27.85 0.5M
2022-10-17 27.19 27.59 27.09 27.25 0.5M
2022-10-14 27.05 27.15 26.30 26.68 0.5M
2022-10-13 25.60 26.85 25.19 26.72 0.5M
2022-10-12 26.18 26.38 25.94 26.14 0.4M
2022-10-11 25.52 26.54 25.50 26.01 0.5M
2022-10-10 25.53 25.98 25.29 25.89 0.6M
2022-10-07 25.69 25.97 25.22 25.58 0.9M
2022-10-06 26.54 26.63 25.80 25.84 0.4M
2022-10-05 26.05 27.03 26.05 26.62 0.8M
2022-10-04 26.31 27.24 26.31 26.65 1.0M
2022-10-03 25.56 26.58 25.16 26.05 0.8M
2022-09-30 25.23 25.43 24.82 25.14 1.5M
2022-09-29 26.07 26.19 24.81 25.17 1.4M
2022-09-28 26.23 26.62 25.69 26.46 1.0M
2022-09-27 27.22 27.63 25.93 26.04 1.0M
2022-09-26 26.88 27.26 26.77 27.01 0.8M
2022-09-23 27.09 27.23 26.45 27.03 1.0M
2022-09-22 27.92 28.00 27.37 27.46 0.7M
2022-09-21 28.20 28.63 27.96 28.00 0.6M
2022-09-20 27.98 28.14 27.81 28.00 0.6M
2022-09-19 27.93 28.25 27.86 28.18 0.4M
2022-09-16 27.84 28.13 27.69 28.12 0.8M
2022-09-15 28.24 28.62 27.88 28.03 0.8M
2022-09-14 28.28 28.38 27.97 28.32 0.6M
2022-09-13 29.02 29.17 28.02 28.18 0.7M
2022-09-12 28.70 29.57 28.70 29.56 0.6M
2022-09-09 28.06 28.79 28.06 28.52 0.5M
2022-09-08 28.31 28.66 27.76 27.89 0.7M
2022-09-07 28.35 28.61 28.01 28.44 0.8M
2022-09-06 28.31 28.49 28.06 28.33 0.9M
2022-09-02 28.63 28.63 27.68 28.07 2.7M
2022-09-01 27.76 28.44 27.45 28.43 1.2M
2022-08-31 28.97 29.18 28.05 28.10 0.5M
2022-08-30 29.73 29.78 28.98 28.99 0.3M
2022-08-29 29.00 29.74 28.77 29.48 0.5M
2022-08-26 30.64 30.71 29.25 29.32 0.4M
2022-08-25 30.05 30.76 29.93 30.64 0.3M
2022-08-24 30.05 30.27 29.65 29.95 0.4M
2022-08-23 30.53 30.69 29.78 30.27 0.6M
2022-08-22 30.96 31.10 30.64 30.69 0.6M
2022-08-19 31.74 32.02 31.53 31.59 1.1M
2022-08-18 31.70 31.99 31.44 31.89 0.4M
2022-08-17 31.92 32.04 31.57 31.84 0.5M
2022-08-16 32.00 32.51 31.72 32.11 0.5M
2022-08-15 32.01 32.21 31.77 31.94 0.5M
2022-08-12 31.95 32.36 31.81 32.32 0.5M
2022-08-11 31.19 32.48 31.19 31.83 0.6M
2022-08-10 30.64 31.09 29.93 31.00 0.9M
2022-08-09 31.05 31.20 29.87 30.79 0.9M
2022-08-08 29.92 32.47 29.54 31.65 1.2M
2022-08-05 30.06 30.61 29.76 30.54 0.6M
2022-08-04 30.35 30.53 30.07 30.19 0.4M
2022-08-03 29.96 30.57 29.80 30.52 0.4M
2022-08-02 30.46 30.46 29.68 29.92 0.4M
2022-08-01 29.29 30.44 29.29 30.36 0.4M
2022-07-29 29.53 29.78 29.19 29.53 0.6M
2022-07-28 29.65 30.26 29.33 29.81 0.6M
2022-07-27 29.54 29.68 29.09 29.54 0.4M
2022-07-26 29.09 29.42 28.68 29.34 0.4M
2022-07-25 29.44 29.74 29.20 29.38 0.4M
2022-07-22 29.36 29.41 28.91 29.37 0.4M
2022-07-21 28.87 29.18 28.55 29.17 0.4M
2022-07-20 29.45 29.77 28.70 29.13 0.8M
2022-07-19 28.86 29.43 28.79 29.33 0.5M
2022-07-18 28.66 28.92 28.24 28.38 0.6M
2022-07-15 28.52 28.75 28.15 28.51 0.4M
2022-07-14 27.92 28.11 27.59 27.99 0.5M
2022-07-13 27.79 28.34 27.58 28.23 0.4M
2022-07-12 27.81 28.63 27.80 28.11 0.5M
2022-07-11 28.12 28.52 27.58 27.73 0.5M
2022-07-08 28.82 28.94 28.39 28.50 0.4M
2022-07-07 29.34 29.62 28.64 28.82 0.6M
2022-07-06 29.36 29.56 28.58 29.14 0.6M
2022-07-05 28.60 29.41 28.28 29.40 0.5M
2022-07-01 28.40 29.04 28.24 29.00 0.4M
2022-06-30 27.86 28.47 27.68 28.35 0.5M
2022-06-29 28.16 28.19 27.64 28.04 0.4M
2022-06-28 28.67 28.78 28.20 28.26 0.5M
2022-06-27 28.69 28.78 28.19 28.35 0.5M
2022-06-24 28.13 29.21 28.11 28.67 1.2M
2022-06-23 26.66 28.13 26.66 27.95 0.7M
2022-06-22 26.17 26.65 26.10 26.53 0.6M
2022-06-21 26.41 26.47 25.99 26.26 0.6M
2022-06-17 26.32 26.71 25.96 26.09 1.0M
2022-06-16 25.91 26.06 25.18 26.02 1.0M
2022-06-15 26.54 26.78 26.00 26.27 0.9M
2022-06-14 27.23 27.34 26.03 26.34 0.7M
2022-06-13 28.70 28.80 27.22 27.40 0.7M
2022-06-10 29.36 29.62 28.94 29.20 0.4M
2022-06-09 29.58 30.08 29.54 29.69 0.5M
2022-06-08 30.19 30.47 29.70 29.75 0.3M
2022-06-07 29.60 30.49 29.31 30.44 0.6M
2022-06-06 30.31 30.33 29.55 29.79 0.6M
2022-06-03 29.64 30.49 29.45 30.29 0.6M
2022-06-02 29.39 29.82 28.96 29.80 0.4M
2022-06-01 30.00 30.07 28.95 29.53 0.8M
2022-05-31 30.71 30.82 29.98 29.99 1.1M
2022-05-27 30.94 31.08 30.74 31.02 0.5M
2022-05-26 30.59 31.02 30.47 30.47 0.6M
2022-05-25 30.74 31.33 30.23 30.41 0.5M
2022-05-24 30.69 30.88 30.05 30.85 0.6M
2022-05-23 31.34 31.83 30.78 31.23 0.7M
2022-05-20 32.41 32.54 30.71 31.11 1.7M
2022-05-19 32.46 32.73 31.68 32.17 0.6M
2022-05-18 33.89 33.89 32.31 32.73 0.6M
2022-05-17 33.16 34.28 33.10 34.13 0.6M
2022-05-16 33.19 33.48 32.67 32.79 0.8M
2022-05-13 32.28 33.42 32.17 33.27 0.9M
2022-05-12 31.10 32.24 31.10 31.93 0.8M
2022-05-11 31.42 32.50 31.17 31.21 1.0M
2022-05-10 33.74 33.75 30.71 31.05 1.2M
2022-05-09 31.45 34.00 31.16 33.52 2.2M
2022-05-06 29.84 30.11 29.37 29.98 0.7M
2022-05-05 30.52 30.66 29.52 29.84 0.4M
2022-05-04 29.89 30.82 29.76 30.76 0.6M
2022-05-03 29.70 30.41 29.54 30.03 0.4M
2022-05-02 30.19 30.47 29.26 29.84 0.7M
2022-04-29 31.27 31.47 30.15 30.29 0.5M
2022-04-28 30.90 31.52 30.70 31.31 0.4M
2022-04-27 30.60 31.14 30.21 30.66 0.6M
2022-04-26 31.79 31.94 30.80 30.80 0.5M
2022-04-25 31.60 32.14 30.83 32.09 0.7M
2022-04-22 32.01 32.10 31.45 31.64 0.5M
2022-04-21 31.35 32.03 31.29 31.91 0.6M
2022-04-20 31.38 31.75 31.13 31.16 0.5M
2022-04-19 30.11 31.26 30.11 31.15 0.6M
2022-04-18 30.31 30.55 29.96 30.12 0.5M
2022-04-14 30.44 30.76 30.13 30.35 0.5M
2022-04-13 30.36 30.69 30.23 30.50 0.5M
2022-04-12 30.49 31.01 30.15 30.29 0.6M
2022-04-11 29.47 30.57 29.44 30.35 0.7M
2022-04-08 29.63 29.94 29.40 29.55 0.5M
2022-04-07 29.70 29.95 29.01 29.55 0.7M
2022-04-06 30.30 30.39 29.46 29.65 0.7M
2022-04-05 31.17 31.49 30.49 30.58 0.6M
2022-04-04 31.00 31.35 30.46 31.29 0.7M
2022-04-01 30.97 31.17 30.47 30.96 0.7M
2022-03-31 30.64 30.87 30.40 30.76 0.7M
2022-03-30 30.64 30.86 30.42 30.64 0.4M
2022-03-29 30.40 30.94 30.40 30.81 0.6M
2022-03-28 30.42 30.47 29.84 30.33 0.5M
2022-03-25 29.78 30.68 29.78 30.42 0.6M
2022-03-24 29.87 30.09 29.64 29.77 0.6M
2022-03-23 30.64 30.78 29.79 29.85 0.5M
2022-03-22 30.56 30.99 30.35 30.64 0.6M
2022-03-21 30.52 30.71 30.32 30.43 0.4M
2022-03-18 30.52 30.71 30.08 30.55 1.4M
2022-03-17 30.10 30.86 30.10 30.51 0.6M
2022-03-16 30.02 30.55 29.77 30.46 0.9M
2022-03-15 29.79 30.41 29.61 29.89 0.7M
2022-03-14 29.77 30.29 29.49 29.62 0.7M
2022-03-11 29.78 29.87 29.16 29.38 0.9M
2022-03-10 30.30 30.50 29.04 29.65 0.8M
2022-03-09 30.44 31.31 30.44 30.50 0.6M
2022-03-08 30.10 31.19 29.61 29.90 0.9M
2022-03-07 31.70 31.77 30.10 30.20 0.8M
2022-03-04 32.57 32.69 30.77 31.64 1.1M
2022-03-03 32.71 33.10 32.61 32.91 0.7M
2022-03-02 31.97 32.78 31.76 32.66 0.6M
2022-03-01 33.16 33.20 31.73 31.88 1.0M
2022-02-28 33.65 33.72 33.01 33.39 0.9M
2022-02-25 33.40 34.30 33.31 34.07 0.5M
2022-02-24 33.00 33.32 32.38 33.15 0.9M
2022-02-23 33.84 34.15 33.48 33.55 0.5M
2022-02-22 33.50 34.00 33.34 33.65 0.5M
2022-02-18 34.67 34.89 34.17 34.43 0.7M
2022-02-17 34.74 35.06 34.57 34.91 0.6M
2022-02-16 34.17 34.81 34.11 34.77 0.7M
2022-02-15 33.80 34.53 33.74 34.38 1.3M
2022-02-14 34.07 34.32 33.12 33.67 0.7M
2022-02-11 34.33 34.64 33.90 34.07 0.6M
2022-02-10 34.00 34.60 33.80 34.22 0.9M
2022-02-09 34.90 35.23 34.10 34.24 1.2M
2022-02-08 34.90 35.26 34.53 34.75 1.1M
2022-02-07 34.34 35.89 33.70 34.94 2.5M
2022-02-04 36.21 36.66 34.04 34.15 1.4M
2022-02-03 37.00 37.39 36.71 36.73 0.5M
2022-02-02 36.88 37.27 36.42 37.16 0.8M
2022-02-01 37.59 37.70 36.69 37.06 0.7M
2022-01-31 37.24 37.63 36.76 37.61 0.7M
2022-01-28 37.02 37.61 36.27 37.60 0.8M
2022-01-27 37.70 38.14 37.04 37.29 0.4M
2022-01-26 38.02 38.69 37.43 37.60 0.7M
2022-01-25 39.20 39.34 38.14 38.55 0.6M
2022-01-24 38.59 39.48 38.50 39.36 0.6M
2022-01-21 39.26 39.60 38.71 38.93 0.6M
2022-01-20 40.19 40.38 39.15 39.21 0.6M
2022-01-19 41.20 41.28 40.15 40.32 0.6M
2022-01-18 40.64 41.62 40.54 41.13 0.7M
2022-01-14 40.27 41.03 40.18 40.99 0.6M
2022-01-13 40.64 41.18 40.23 40.33 1.0M
2022-01-12 41.50 41.50 40.40 40.53 0.5M
2022-01-11 41.15 41.51 40.70 41.46 0.6M
2022-01-10 40.89 41.07 40.25 40.72 0.4M
2022-01-07 40.33 40.91 40.26 40.79 0.7M
2022-01-06 40.73 40.90 40.25 40.26 0.5M
2022-01-05 40.80 41.29 40.47 40.50 0.5M
2022-01-04 40.87 41.30 40.72 40.79 0.5M
2022-01-03 40.01 40.78 40.01 40.72 0.6M