The Ensign Group, Inc. (ETR:EGB)
Germany · Delayed Price · Currency is EUR 150.65
-1.00 (-0.66%)
At close: Oct 8, 2026
ETR:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 148.45 | 150.65 | 148.45 | 150.65 | 150.65 | -0.66% | - |
| 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% | - |
| Aug 19, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.64 | -0.06% | - |
| Aug 18, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.74 | 1.19% | - |
| Aug 17, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.89 | -0.45% | - |
| Aug 14, 2026 | 156.20 | 156.65 | 156.20 | 156.65 | 156.59 | -1.04% | 7 |
| Aug 13, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.24 | 0.48% | - |
| Aug 12, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.49 | -0.03% | - |
| Aug 11, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.54 | -1.04% | - |
| Aug 10, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.19 | 1.40% | - |
| Aug 7, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 156.99 | 0.90% | - |
| Aug 6, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.59 | 1.83% | - |
| Aug 5, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.79 | 0.99% | - |
| Aug 4, 2026 | 152.65 | 152.65 | 151.35 | 151.35 | 151.29 | -2.26% | 1 |
| Aug 3, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.79 | 0.78% | - |
| Jul 31, 2026 | 156.30 | 156.30 | 153.65 | 153.65 | 153.59 | -0.87% | 14 |
| Jul 30, 2026 | 156.90 | 156.90 | 154.55 | 155.00 | 154.94 | -3.03% | 46 |