Enad Global 7 AB (publ) (FRA:0SG)
Germany · Delayed Price · Currency is EUR 1.436
+0.088 (6.53%)
At close: Mar 27, 2026
FRA:0SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.53% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.11% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.68% | 4,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.40% | - |
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.16% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.05% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Mar 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Mar 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.48% | - |
| Mar 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.80% | - |
| Mar 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Mar 10, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 7.37% | 6,870 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.91% | - |
| Mar 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Mar 5, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.08% | 5,000 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.26% | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29% | - |
| Mar 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.31% | - |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.82% | - |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.39% | - |
| Feb 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Feb 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.42% | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.72% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 9.40% | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 26.59% | - |
| Feb 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.00% | - |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.24% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Feb 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.23% | - |
| Feb 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 13.77% | - |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.11% | - |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.12% | - |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Feb 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.14% | - |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.38% | - |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.17% | - |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | - |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.15% | - |