Enad Global 7 AB (publ) (FRA:0SG)
Germany · Delayed Price · Currency is EUR 1.684
-0.010 (-0.59%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:0SG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | - | -0.59% | - |
| Jul 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.68% | - |
| Jul 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.59% | - |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.59% | - |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.26% | - |
| Jul 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.41% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.77% | - |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.72% | - |
| Jul 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.12% | - |
| Jul 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jul 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.10% | - |
| Jul 1, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.38% | - |
| Jun 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.30% | - |
| Jun 29, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.76% | - |
| Jun 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.63% | - |
| Jun 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.19% | - |
| Jun 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.43% | - |
| Jun 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | - |
| Jun 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Jun 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.50% | - |
| Jun 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.38% | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.88% | - |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.96% | - |
| Jun 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Jun 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.06% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.19% | - |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.34% | - |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.99% | - |
| May 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.92% | - |
| May 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.00% | - |
| May 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| May 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| May 25, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 5.51% | 2 |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.33% | - |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.22% | - |
| May 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| May 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| May 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.85% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.71% | - |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.83% | - |
| May 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.53% | - |