EDAG Engineering Group AG (ETR:ED4)
Germany · Delayed Price · Currency is EUR 2.900
-0.100 (-3.33%)
Nov 4, 2026, 5:35 PM CET
EDAG Engineering Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 259 |
| Nov 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Nov 2, 2026 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 3.13% | 965 |
| Oct 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 35 |
| Oct 29, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | - | 325 |
| Oct 28, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 352 |
| Oct 27, 2026 | 2.93 | 3.00 | 2.90 | 2.90 | 2.90 | 0.35% | 1,473 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 23, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 22, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 21, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.02% | 1,350 |
| Oct 20, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 789 |
| Oct 19, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | - | 3,351 |
| Oct 16, 2026 | 2.86 | 3.00 | 2.86 | 2.92 | 2.92 | 1.39% | 1,461 |
| Oct 15, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | - | 32 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -2.04% | 2,735 |
| Oct 13, 2026 | 3.02 | 3.11 | 2.88 | 2.94 | 2.94 | -4.85% | 9,356 |
| Oct 12, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 29 |
| Oct 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 8, 2026 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -2.27% | 315 |
| Oct 7, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 53 |
| Oct 6, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 6 |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | - |
| Oct 2, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 200 |
| Oct 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 28, 2026 | 3.02 | 3.02 | 2.95 | 3.02 | 3.02 | - | 211 |
| Sep 25, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -1.31% | 1,611 |
| Sep 24, 2026 | 3.12 | 3.16 | 3.06 | 3.06 | 3.06 | -0.33% | 2,050 |
| Sep 23, 2026 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | 0.99% | - |
| Sep 22, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | - | 33 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 18, 2026 | 3.04 | 3.11 | 3.04 | 3.04 | 3.04 | - | 101 |
| Sep 17, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | - | 1,163 |
| Sep 16, 2026 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | 2.36% | 2,416 |
| Sep 15, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | - | 25 |
| Sep 14, 2026 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | - | 27 |
| Sep 11, 2026 | 2.99 | 3.03 | 2.97 | 2.97 | 2.97 | -0.67% | 878 |
| Sep 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Sep 9, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 1.01% | - |
| Sep 8, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 637 |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 4, 2026 | 2.91 | 2.99 | 2.91 | 2.96 | 2.96 | 4.96% | 3,443 |
| Sep 3, 2026 | 2.75 | 2.89 | 2.65 | 2.82 | 2.82 | -2.76% | 4,384 |
| Sep 2, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | -3.97% | 12,245 |
| Sep 1, 2026 | 3.06 | 3.16 | 2.92 | 3.02 | 3.02 | -3.51% | 8,635 |
| Aug 31, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | 0.64% | 585 |
| Aug 28, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | - | 575 |
| Aug 27, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.32% | 550 |