Enad Global 7 AB (publ) (FRA:0SG)
Germany · Delayed Price · Currency is EUR 1.750
+0.052 (3.06%)
Last updated: Jun 5, 2026, 11:09 AM CET
FRA:0SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 13.19% | 2 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.93% | - |
| May 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.45% | - |
| May 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | - |
| May 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.01% | - |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.26% | - |
| Apr 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.07% | - |
| Apr 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | - |
| Apr 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.65% | - |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.55% | - |
| Apr 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.43% | - |
| Apr 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.80% | - |
| Apr 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.81% | - |
| Apr 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.82% | - |
| Apr 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.77% | - |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.71% | - |
| Apr 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | - |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.04% | - |
| Apr 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.24% | - |
| Apr 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | - |
| Apr 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.22% | - |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.15% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.17% | - |
| Mar 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.11% | - |
| 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 |