Enad Global 7 AB (publ) (FRA:0SG)
Germany · Delayed Price · Currency is EUR 1.558
-0.078 (-4.77%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:0SG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.77% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.09% | - |
| Aug 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Aug 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.92% | - |
| Aug 20, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -7.39% | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.02% | - |
| Aug 18, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -1.97% | - |
| Aug 17, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 0.55% | - |
| Aug 14, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.11% | - |
| Aug 13, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -1.41% | - |
| Aug 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.66% | - |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Aug 10, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 0.96% | 4,300 |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.63% | - |
| Aug 6, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.30% | - |
| Aug 5, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.54% | 532 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Aug 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jul 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.23% | - |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.22% | - |
| Jul 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.42% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.38% | - |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.72% | - |
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.56% | - |
| Jul 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.39% | - |
| Jul 22, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 9.26% | 305 |
| Jul 21, 2026 | 1.68 | 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% | - |