The Ensign Group, Inc. (ETR:EGB)
Germany · Delayed Price · Currency is EUR 149.00
+0.70 (0.47%)
At close: Sep 11, 2026
ETR:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | 0.47% | - |
| Sep 10, 2026 | 147.70 | 148.30 | 146.30 | 148.30 | 148.30 | 1.54% | - |
| Sep 9, 2026 | 150.15 | 150.15 | 146.05 | 146.05 | 146.05 | -0.65% | - |
| Sep 8, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1.17% | - |
| Sep 7, 2026 | 146.50 | 146.50 | 143.00 | 145.30 | 145.30 | -1.49% | 35 |
| Sep 4, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.47% | - |
| Sep 3, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.97% | - |
| Sep 2, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.53% | - |
| Sep 1, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.66% | - |
| Aug 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.40% | - |
| Aug 28, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.46% | 36 |
| Aug 27, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -2.62% | - |
| Aug 26, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 1.18% | - |
| Aug 25, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -1.00% | - |
| Aug 24, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.23% | - |
| Aug 21, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.23% | - |
| Aug 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -2.41% | - |
| Aug 19, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.06% | - |
| Aug 18, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 1.19% | - |
| Aug 17, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -0.45% | - |
| Aug 14, 2026 | 156.20 | 156.65 | 156.20 | 156.65 | 156.65 | -1.04% | 7 |
| Aug 13, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.48% | - |
| Aug 12, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -0.03% | - |
| Aug 11, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -1.04% | - |
| Aug 10, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 1.40% | - |
| Aug 7, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 0.90% | - |
| Aug 6, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 1.83% | - |
| Aug 5, 2026 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | 0.99% | - |
| Aug 4, 2026 | 152.65 | 152.65 | 151.35 | 151.35 | 151.35 | -2.26% | 1 |
| Aug 3, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.78% | - |
| Jul 31, 2026 | 156.30 | 156.30 | 153.65 | 153.65 | 153.65 | -0.87% | 14 |
| Jul 30, 2026 | 156.90 | 156.90 | 154.55 | 155.00 | 155.00 | -3.03% | 46 |
| Jul 29, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 1.17% | - |
| Jul 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.06% | - |
| Jul 27, 2026 | 158.75 | 159.85 | 158.75 | 159.70 | 159.70 | 7.83% | 135 |
| Jul 24, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.30% | 1 |
| Jul 23, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -0.47% | - |
| Jul 22, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.67% | - |
| Jul 21, 2026 | 151.60 | 151.60 | 150.25 | 150.25 | 150.25 | -0.56% | 34 |
| Jul 20, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.26% | - |
| Jul 17, 2026 | 154.85 | 154.85 | 151.50 | 151.50 | 151.50 | -0.69% | 2 |
| Jul 16, 2026 | 149.10 | 152.55 | 149.10 | 152.55 | 152.55 | 3.67% | 1 |
| Jul 15, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -1.21% | - |
| Jul 13, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 1.81% | - |
| Jul 10, 2026 | 147.35 | 147.35 | 146.30 | 146.30 | 146.30 | -1.42% | 47 |
| Jul 9, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.57% | - |
| Jul 8, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.64% | - |
| Jul 7, 2026 | 149.70 | 149.70 | 148.30 | 148.30 | 148.30 | 0.92% | 1 |
| Jul 6, 2026 | 148.35 | 148.35 | 146.95 | 146.95 | 146.95 | 1.10% | 8 |
| Jul 2, 2026 | 148.30 | 148.30 | 145.35 | 145.35 | 145.35 | 4.68% | 1 |