EDAG Engineering Group AG (ETR:ED4)
Germany · Delayed Price · Currency is EUR 3.020
-0.040 (-1.31%)
Sep 25, 2026, 1:17 PM CET
EDAG Engineering Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.09 | 3.09 | 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 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -6.06% | 6,283 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.43% | 213 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.07 | 3.13 | 3.13 | -0.63% | 204 |
| Aug 21, 2026 | 3.23 | 3.23 | 3.11 | 3.15 | 3.15 | -0.63% | 989 |
| Aug 20, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.94% | 195 |
| Aug 19, 2026 | 3.11 | 3.20 | 3.10 | 3.20 | 3.20 | - | 3,603 |
| Aug 18, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 0.31% | 1,001 |
| Aug 17, 2026 | 3.18 | 3.28 | 3.18 | 3.19 | 3.19 | 2.24% | 3,736 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | - | 2 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 52 |
| Aug 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Aug 11, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | -2.24% | 2,175 |
| Aug 10, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 2.29% | 1,592 |
| Aug 7, 2026 | 3.14 | 3.26 | 3.04 | 3.06 | 3.06 | -0.65% | 11,699 |
| Aug 6, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -4.35% | 2,543 |
| Aug 5, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.31% | 715 |
| Aug 4, 2026 | 3.21 | 3.21 | 3.18 | 3.21 | 3.21 | - | 210 |
| Aug 3, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 552 |
| Jul 31, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | -3.37% | 1 |
| Jul 30, 2026 | 3.19 | 3.26 | 3.17 | 3.26 | 3.26 | 3.16% | 10,339 |
| Jul 29, 2026 | 3.20 | 3.26 | 3.06 | 3.16 | 3.16 | 0.96% | 13,141 |
| Jul 28, 2026 | 3.02 | 3.13 | 3.02 | 3.13 | 3.13 | 3.30% | 2,868 |
| Jul 27, 2026 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | -2.88% | 8,326 |
| Jul 24, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 48 |
| Jul 23, 2026 | 3.02 | 3.14 | 3.02 | 3.12 | 3.12 | - | 170 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.03 | 3.12 | 3.12 | 0.32% | 11,607 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | - | 9 |
| Jul 20, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | - | 464 |