The Ensign Group, Inc. (ETR:EGB)
Germany · Delayed Price · Currency is EUR 166.45
+0.05 (0.03%)
At close: Oct 29, 2026
ETR:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 165.20 | 166.90 | 165.20 | 166.45 | 166.45 | 0.03% | - |
| Oct 28, 2026 | 157.40 | 166.40 | 157.40 | 166.40 | 166.40 | 9.22% | - |
| Oct 27, 2026 | 159.80 | 159.80 | 152.35 | 152.35 | 152.35 | -4.87% | - |
| Oct 26, 2026 | 157.40 | 160.15 | 157.40 | 160.15 | 160.15 | 0.95% | - |
| Oct 23, 2026 | 158.15 | 158.65 | 158.15 | 158.65 | 158.65 | 1.57% | - |
| Oct 22, 2026 | 154.00 | 156.60 | 154.00 | 156.20 | 156.20 | 0.64% | 33 |
| Oct 21, 2026 | 156.75 | 157.60 | 155.20 | 155.20 | 155.20 | 0.16% | - |
| Oct 20, 2026 | 155.00 | 155.00 | 154.05 | 154.95 | 154.95 | -0.32% | - |
| Oct 19, 2026 | 157.00 | 157.00 | 155.45 | 155.45 | 155.45 | -1.86% | - |
| Oct 16, 2026 | 159.00 | 159.00 | 158.30 | 158.40 | 158.40 | -0.69% | - |
| Oct 15, 2026 | 156.35 | 159.50 | 156.35 | 159.50 | 159.50 | 1.66% | - |
| Oct 14, 2026 | 153.90 | 156.90 | 153.90 | 156.90 | 156.90 | 1.16% | 66 |
| Oct 13, 2026 | 156.65 | 156.65 | 155.10 | 155.10 | 155.10 | -0.93% | - |
| Oct 12, 2026 | 155.80 | 156.55 | 155.80 | 156.55 | 156.55 | 1.69% | - |
| Oct 9, 2026 | 152.80 | 153.95 | 152.30 | 153.95 | 153.95 | 1.65% | - |
| Oct 8, 2026 | 148.45 | 151.45 | 148.45 | 151.45 | 151.45 | -0.13% | - |
| Oct 7, 2026 | 153.70 | 154.40 | 151.65 | 151.65 | 151.65 | -1.69% | - |
| Oct 6, 2026 | 154.25 | 154.25 | 153.00 | 154.25 | 154.25 | -0.36% | - |
| Oct 5, 2026 | 153.40 | 154.80 | 153.40 | 154.80 | 154.80 | 0.91% | - |
| Oct 2, 2026 | 150.45 | 153.40 | 150.45 | 153.40 | 153.40 | 0.62% | - |
| Oct 1, 2026 | 152.70 | 152.70 | 152.45 | 152.45 | 152.45 | 0.13% | - |
| Sep 30, 2026 | 156.00 | 156.00 | 152.25 | 152.25 | 152.25 | -1.90% | - |
| Sep 28, 2026 | 154.05 | 155.25 | 154.05 | 155.25 | 155.19 | 2.00% | - |
| Sep 25, 2026 | 152.60 | 153.45 | 152.20 | 152.20 | 152.14 | -1.17% | - |
| Sep 24, 2026 | 154.85 | 155.00 | 154.00 | 154.00 | 153.94 | -0.61% | - |
| Sep 23, 2026 | 154.55 | 154.95 | 154.55 | 154.95 | 154.89 | 0.62% | - |
| Sep 22, 2026 | 151.85 | 154.00 | 151.85 | 154.00 | 153.94 | 1.28% | - |
| Sep 21, 2026 | 152.05 | 153.20 | 152.05 | 152.05 | 151.99 | -0.16% | - |
| Sep 18, 2026 | 152.45 | 153.40 | 152.30 | 152.30 | 152.24 | 0.30% | - |
| Sep 17, 2026 | 155.40 | 155.40 | 151.85 | 151.85 | 151.79 | -0.46% | - |
| Sep 16, 2026 | 149.80 | 152.55 | 149.80 | 152.55 | 152.49 | 1.33% | - |
| Sep 15, 2026 | 151.70 | 151.70 | 150.20 | 150.55 | 150.49 | 0.27% | - |
| Sep 14, 2026 | 150.50 | 151.70 | 150.15 | 150.15 | 150.09 | 0.77% | - |
| Sep 11, 2026 | 149.50 | 149.50 | 149.00 | 149.00 | 148.94 | 0.47% | - |
| Sep 10, 2026 | 147.70 | 148.30 | 146.30 | 148.30 | 148.25 | 1.54% | - |
| Sep 9, 2026 | 150.15 | 150.15 | 146.05 | 146.05 | 146.00 | -0.65% | - |
| Sep 8, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 146.95 | 1.17% | - |
| Sep 7, 2026 | 146.50 | 146.50 | 143.00 | 145.30 | 145.25 | -1.49% | 35 |
| Sep 4, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.45 | -0.47% | - |
| Sep 3, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.15 | -0.97% | - |
| Sep 2, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.59 | -0.53% | - |
| Sep 1, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.39 | 1.66% | - |
| Aug 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.95 | -0.40% | - |
| Aug 28, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.55 | -1.46% | 36 |
| Aug 27, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.74 | -2.62% | - |
| Aug 26, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.79 | 1.18% | - |
| Aug 25, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.99 | -1.00% | - |
| Aug 24, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.54 | 0.23% | - |
| Aug 21, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.19 | 0.23% | - |
| Aug 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.84 | -2.41% | - |