Energy Recovery Inc. (5E2) - Historical data, historical prices

12.39000 EUR

0.025

0.20%

Last update Dec 15, 10:36 AM CET

Market closed

Day range

12.39000

12.25500

12.46500

Previous close

12.36500

Open

12.25500

Access this stock data via API

Energy Recovery Inc.

12.39

0.03

0.20%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	12.26	12.47	12.26	12.39	1.10%	260
Dec 12, 2025	12.32	12.37	12.32	12.37	0.41%	34
Dec 11, 2025	12.06	12.06	12.06	12.06	0	83
Dec 10, 2025	12.12	12.36	12.12	12.36	2.02%	83
Dec 09, 2025	12.35	12.35	12.35	12.35	0	698
Dec 08, 2025	12.53	12.70	12.53	12.70	1.40%	698
Dec 05, 2025	12.50	12.50	12.50	12.50	0	0
Dec 04, 2025	12.66	12.66	12.66	12.66	0	1116
Dec 03, 2025	12.31	12.31	12.31	12.31	0	1116
Dec 02, 2025	12.32	12.32	12.32	12.32	0	1116
Dec 01, 2025	12.22	12.22	12.22	12.22	0	0
Nov 28, 2025	12.31	12.31	12.31	12.31	0	0
Nov 27, 2025	12.27	12.27	12.27	12.27	0	0
Nov 26, 2025	12.24	12.24	12.24	12.24	0	1116
Nov 25, 2025	11.91	11.91	11.91	11.91	0	0
Nov 24, 2025	11.81	12	11.81	12	1.65%	1116
Nov 21, 2025	11.42	11.42	11.42	11.42	0	100
Nov 20, 2025	12.26	12.26	12.26	12.26	0	0
Nov 19, 2025	12.33	12.33	12.33	12.33	0	100
Nov 18, 2025	12.29	12.29	12.29	12.29	0	100
Nov 17, 2025	12.50	12.50	12.50	12.50	0	0

Access /time_series data via our API — starting from the Basic plan.