Enad Global 7 AB (publ) (FRA:0SG)
Germany · Delayed Price · Currency is EUR 1.202
+0.020 (1.69%)
At close: Nov 28, 2025
Enad Global 7 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.83% | - |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Nov 26, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.68% | 2,849 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Nov 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 10.00% | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.57% | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.33% | - |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.86% | - |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.21% | - |
| Nov 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Nov 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.08% | - |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 8.60% | - |
| Nov 11, 2025 | 1.33 | 1.33 | 1.00 | 1.00 | 1.00 | -27.11% | 4,000 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.31% | - |
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.94% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.32% | - |
| Nov 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.76% | - |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.42% | - |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.00% | - |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.17% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.68% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.43% | - |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.66% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.35% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.63% | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.80% | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.26% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.02% | - |
| Oct 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 18.85% | - |
| Oct 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.49% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.03% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.92% | - |
| Oct 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -16.20% | - |
| Oct 8, 2025 | 1.19 | 1.36 | 1.19 | 1.36 | 1.36 | 14.31% | 7,950 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.10% | - |
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.49% | - |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.86% | - |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.35% | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.39% | - |
| Sep 30, 2025 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | 17.33% | 180 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.75% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.80% | - |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.24% | - |
| Sep 23, 2025 | 0.98 | 1.17 | 0.98 | 1.17 | 1.17 | 20.33% | - |