EDAG Engineering Group AG (ETR:ED4)
Germany · Delayed Price · Currency is EUR 3.500
-0.160 (-4.37%)
May 6, 2026, 5:35 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.66 | 3.90 | 3.65 | 3.66 | 3.66 | 1.39% | 11,897 |
| May 4, 2026 | 3.49 | 3.69 | 3.49 | 3.61 | 3.61 | -2.17% | 1,952 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.58 | 3.69 | 3.69 | 2.22% | 1,099 |
| Apr 29, 2026 | 3.65 | 3.70 | 3.57 | 3.61 | 3.61 | 1.12% | 32 |
| Apr 28, 2026 | 3.93 | 3.93 | 3.54 | 3.57 | 3.57 | -6.54% | 3,453 |
| Apr 27, 2026 | 3.86 | 3.86 | 3.65 | 3.82 | 3.82 | -2.05% | 6,236 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.86 | 3.90 | 3.90 | 0.26% | 33 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -1.52% | 179 |
| Apr 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Apr 21, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 0.51% | 42 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 16, 2026 | 3.84 | 3.99 | 3.84 | 3.92 | 3.92 | -0.51% | 357 |
| Apr 15, 2026 | 3.85 | 4.04 | 3.85 | 3.94 | 3.94 | 4.23% | 8,046 |
| Apr 14, 2026 | 3.94 | 3.94 | 3.70 | 3.78 | 3.78 | -1.05% | 2,564 |
| Apr 13, 2026 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -4.98% | 2,283 |
| Apr 10, 2026 | 3.93 | 4.02 | 3.82 | 4.02 | 4.02 | 2.03% | 1,309 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | - | 5 |
| Apr 8, 2026 | 4.16 | 4.16 | 3.87 | 3.94 | 3.94 | 1.03% | 1,930 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 1, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 0.52% | 1,057 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 2 |
| Mar 30, 2026 | 3.76 | 3.93 | 3.68 | 3.93 | 3.93 | 3.15% | 7,190 |
| Mar 27, 2026 | 3.70 | 3.86 | 3.70 | 3.81 | 3.81 | 1.06% | 292 |
| Mar 26, 2026 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -5.51% | 1,334 |
| Mar 25, 2026 | 3.72 | 3.99 | 3.72 | 3.99 | 3.99 | 5.28% | 380 |
| Mar 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Mar 23, 2026 | 4.05 | 4.05 | 3.70 | 3.79 | 3.79 | -2.32% | 1,689 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 125 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | 0.78% | 69 |
| Mar 18, 2026 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | 1.32% | 783 |
| Mar 17, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 3 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 600 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -0.78% | 36 |
| Mar 12, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | -0.78% | 28 |
| Mar 11, 2026 | 3.97 | 3.97 | 3.75 | 3.86 | 3.86 | 1.58% | 153 |
| Mar 10, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -0.78% | 154 |
| Mar 9, 2026 | 3.78 | 3.83 | 3.78 | 3.83 | 3.83 | 0.79% | 76 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | - | 246 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | - | 1 |
| Mar 4, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -0.26% | 959 |
| Mar 3, 2026 | 3.81 | 3.90 | 3.71 | 3.81 | 3.81 | -0.78% | 464 |
| Mar 2, 2026 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | -1.03% | 2,497 |
| Feb 27, 2026 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | - | 826 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 25, 2026 | 3.87 | 3.88 | 3.77 | 3.88 | 3.88 | 1.57% | 1,066 |
| Feb 24, 2026 | 3.79 | 3.94 | 3.79 | 3.82 | 3.82 | 0.53% | 4,626 |
| Feb 23, 2026 | 3.87 | 3.87 | 3.71 | 3.80 | 3.80 | -1.30% | 6,743 |
| Feb 20, 2026 | 3.78 | 3.89 | 3.71 | 3.85 | 3.85 | 2.39% | 9,851 |