Enghouse Systems Limited (FRA:3E4)
Germany · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
At close: Sep 30, 2025
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Sep 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Sep 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 8, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -6.47% | 170 |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Sep 1, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 35 |
| Aug 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.71 | 0.72% | - |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | - | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -1.43% | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | 0.72% | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.71 | -1.42% | - |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | -1.40% | - |
| Aug 6, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.11 | 0.70% | 100 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | - | - |
| Aug 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | -1.39% | - |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | -1.37% | - |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | -0.68% | - |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.50 | -0.68% | - |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | 0.68% | - |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.50 | 0.68% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | -1.35% | 50 |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | - | - |
| Jul 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | 1.37% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | - | - |