EDAG Engineering Group AG (ETR:ED4)
Germany · Delayed Price · Currency is EUR 3.670
-0.050 (-1.34%)
Jan 22, 2026, 3:35 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.66 | 3.89 | 3.52 | 3.72 | - | - | 2,736 |
| Jan 21, 2026 | 3.83 | 3.95 | 3.72 | 3.72 | 3.72 | -6.77% | 2,581 |
| Jan 20, 2026 | 4.01 | 4.03 | 3.86 | 3.99 | 3.99 | -0.50% | 8,219 |
| Jan 19, 2026 | 4.22 | 4.59 | 3.90 | 4.01 | 4.01 | -4.98% | 10,773 |
| Jan 16, 2026 | 4.40 | 4.47 | 4.10 | 4.22 | 4.22 | -4.09% | 4,242 |
| Jan 15, 2026 | 4.61 | 4.65 | 4.40 | 4.40 | 4.40 | -4.35% | 3,862 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -5.93% | 2,971 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.60 | 4.89 | 4.89 | -1.41% | 16,179 |
| Jan 12, 2026 | 5.08 | 5.14 | 4.96 | 4.96 | 4.96 | -1.98% | 2,214 |
| Jan 9, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | - | 1 |
| Jan 8, 2026 | 5.08 | 5.08 | 4.96 | 5.06 | 5.06 | 2.02% | 122 |
| Jan 7, 2026 | 5.10 | 5.16 | 4.96 | 4.96 | 4.96 | - | 2,378 |
| Jan 6, 2026 | 5.10 | 5.12 | 4.96 | 4.96 | 4.96 | -0.40% | 2,653 |
| Jan 5, 2026 | 4.96 | 5.08 | 4.96 | 4.98 | 4.98 | 0.40% | 3,506 |
| Jan 2, 2026 | 5.34 | 5.34 | 4.96 | 4.96 | 4.96 | -1.59% | 876 |
| Dec 30, 2025 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | 1.61% | 1,026 |
| Dec 29, 2025 | 5.02 | 5.06 | 4.94 | 4.96 | 4.96 | -1.20% | 7,407 |
| Dec 23, 2025 | 5.08 | 5.16 | 5.02 | 5.02 | 5.02 | 0.40% | 380 |
| Dec 22, 2025 | 5.18 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 7,039 |
| Dec 19, 2025 | 5.38 | 5.58 | 5.22 | 5.30 | 5.30 | -4.68% | 10,460 |
| Dec 18, 2025 | 5.80 | 5.94 | 5.46 | 5.56 | 5.56 | -2.11% | 6,583 |
| Dec 17, 2025 | 5.30 | 5.68 | 5.10 | 5.68 | 5.68 | 1.79% | 2,541 |
| Dec 16, 2025 | 5.50 | 5.62 | 5.36 | 5.58 | 5.58 | 3.33% | 1,425 |
| Dec 15, 2025 | 5.72 | 5.72 | 5.36 | 5.40 | 5.40 | -3.23% | 7,950 |
| Dec 12, 2025 | 5.00 | 5.62 | 5.00 | 5.58 | 5.58 | -1.76% | 2,033 |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Dec 10, 2025 | 5.72 | 5.82 | 5.60 | 5.66 | 5.66 | -0.70% | 3,058 |
| Dec 9, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -3.72% | 997 |
| Dec 8, 2025 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | -1.66% | 1,536 |
| Dec 5, 2025 | 6.10 | 6.10 | 5.88 | 6.02 | 6.02 | -0.33% | 5,164 |
| Dec 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.21% | - |
| Dec 2, 2025 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 3.65% | 15 |
| Dec 1, 2025 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -0.33% | 100 |
| Nov 28, 2025 | 6.10 | 6.18 | 6.04 | 6.04 | 6.04 | 0.67% | 100 |
| Nov 27, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | -1.64% | 119 |
| Nov 26, 2025 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.29% | 34 |
| Nov 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | 195 |
| Nov 24, 2025 | 6.16 | 6.18 | 6.08 | 6.12 | 6.12 | 2.00% | 1,058 |
| Nov 21, 2025 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -1.32% | 100 |
| Nov 20, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -0.33% | 100 |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 462 |
| Nov 17, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.69% | 1,433 |
| Nov 14, 2025 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | -0.93% | 494 |
| Nov 13, 2025 | 6.34 | 6.46 | 6.18 | 6.46 | 6.46 | -0.62% | 1,061 |
| Nov 12, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.91% | 510 |
| Nov 11, 2025 | 6.92 | 6.92 | 6.56 | 6.56 | 6.56 | -3.81% | 7,471 |
| Nov 10, 2025 | 6.82 | 6.92 | 6.80 | 6.82 | 6.82 | -1.45% | 2,759 |
| Nov 7, 2025 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | - | 3,533 |
| Nov 6, 2025 | 6.76 | 6.96 | 6.76 | 6.92 | 6.92 | -0.29% | 4,373 |