Enghouse Systems Limited (FRA:3E4)
Germany · Delayed Price · Currency is EUR 14.70
-0.10 (-0.68%)
Last updated: Jul 30, 2025
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.68% | - |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | 50 |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.68% | 50 |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | 50 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 50 |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Jul 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | 196 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 196 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 196 |
| Jul 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.68% | 196 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | 196 |
| Jul 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1.39% | 196 |
| Jul 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | 196 |
| Jul 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -4.03% | 196 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.36% | 196 |
| Jul 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | 196 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | - |
| Jul 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 196 |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 196 |
| Jul 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 196 |
| Jul 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | - |
| Jul 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| Jul 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1.40% | - |
| Jun 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Jun 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 196 |
| Jun 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | 196 |
| Jun 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -1.39% | - |
| Jun 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | 196 |
| Jun 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 196 |
| Jun 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | - |
| Jun 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 196 |
| Jun 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.69% | 196 |
| Jun 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | - |
| Jun 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 196 |
| Jun 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | - |
| Jun 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | - |
| Jun 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -2.63% | 150 |
| Jun 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -6.75% | - |
| Jun 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -4.68% | 150 |
| Jun 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | - |
| Jun 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.18% | - |
| Jun 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.59% | 150 |
| Jun 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 0.60% | - |
| May 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.18% | 150 |
| May 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.59% | 150 |
| May 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -0.59% | - |
| May 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.80% | - |
| May 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 150 |
| May 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 150 |