EDAG Engineering Group AG (ETR:ED4)
Germany · Delayed Price · Currency is EUR 3.260
-0.040 (-1.21%)
Jun 15, 2026, 5:35 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.21 | 3.42 | 3.18 | 3.26 | 3.26 | -1.21% | 17,108 |
| Jun 12, 2026 | 3.39 | 3.44 | 3.21 | 3.30 | 3.30 | -1.49% | 20,548 |
| Jun 11, 2026 | 3.54 | 3.69 | 3.28 | 3.35 | 3.35 | 12.42% | 18,934 |
| Jun 10, 2026 | 3.20 | 3.20 | 2.96 | 2.98 | 2.98 | -3.87% | 2,614 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.09 | 3.10 | 3.10 | -2.52% | 1,946 |
| Jun 8, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -4.79% | 3,507 |
| Jun 5, 2026 | 3.42 | 3.46 | 3.25 | 3.34 | 3.34 | 4.37% | 1,485 |
| Jun 4, 2026 | 3.34 | 3.44 | 3.20 | 3.20 | 3.20 | 1.91% | 1,738 |
| Jun 3, 2026 | 3.36 | 3.40 | 3.14 | 3.14 | 3.14 | -0.63% | 4,716 |
| Jun 2, 2026 | 3.24 | 3.30 | 3.16 | 3.16 | 3.16 | -2.17% | 607 |
| Jun 1, 2026 | 3.35 | 3.36 | 3.20 | 3.23 | 3.23 | -3.58% | 4,740 |
| May 29, 2026 | 3.26 | 3.43 | 3.26 | 3.35 | 3.35 | - | 134 |
| May 28, 2026 | 3.46 | 3.47 | 3.25 | 3.35 | 3.35 | -0.30% | 116 |
| May 27, 2026 | 3.44 | 3.44 | 3.25 | 3.36 | 3.36 | 0.30% | 68 |
| May 26, 2026 | 3.26 | 3.42 | 3.20 | 3.35 | 3.35 | -0.30% | 448 |
| May 25, 2026 | 3.41 | 3.50 | 3.22 | 3.36 | 3.36 | 1.51% | 3,688 |
| May 22, 2026 | 3.40 | 3.42 | 3.20 | 3.31 | 3.31 | 0.30% | 354 |
| May 21, 2026 | 3.21 | 3.38 | 3.20 | 3.30 | 3.30 | -0.60% | 90 |
| May 20, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -0.30% | 1,550 |
| May 19, 2026 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | -2.35% | 3,406 |
| May 18, 2026 | 3.34 | 3.43 | 3.31 | 3.41 | 3.41 | 6.56% | 1,785 |
| May 15, 2026 | 3.51 | 3.51 | 3.20 | 3.20 | 3.20 | -8.05% | 5,351 |
| May 14, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | - | 15 |
| May 13, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | - | 18 |
| May 12, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | - | 2,296 |
| May 11, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 0.29% | 1,481 |
| May 8, 2026 | 3.54 | 3.54 | 3.40 | 3.47 | 3.47 | 0.29% | 28 |
| May 7, 2026 | 3.50 | 3.50 | 3.39 | 3.46 | 3.46 | -1.14% | 2,297 |
| May 6, 2026 | 3.57 | 3.60 | 3.38 | 3.50 | 3.50 | -4.37% | 3,631 |
| 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 | - | - |