Enghouse Systems Limited (FRA:3E4)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:34 AM CET
FRA:3E4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.87% | - |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - | - |
| Aug 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | -0.92% | - |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | - | - |
| Aug 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | 1.87% | - |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | - | - |
| Aug 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | -0.93% | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 1.89% | - |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | - | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.41 | 1.92% | - |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | -3.70% | - |
| Jul 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 0.93% | - |
| Jul 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 3.88% | - |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 181 |
| Jul 27, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.12 | 6.19% | 6,800 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | -2.51% | - |
| Jul 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | -1.49% | - |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - | - |
| Jul 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - | - |
| Jul 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | -1.94% | - |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 1.98% | - |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 1.00% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | -2.91% | - |
| Jul 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 0.98% | - |
| Jul 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 2.00% | - |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | 0.50% | - |
| Jul 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | -1.49% | - |
| Jul 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 1.51% | - |
| Jul 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | - | - |
| Jul 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.77 | -0.50% | - |
| Jul 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | 1.01% | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | - | - |
| Jul 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.72 | 1.02% | - |
| Jun 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | -0.51% | - |
| Jun 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.67 | -2.48% | - |
| Jun 26, 2026 | 9.55 | 10.10 | 9.55 | 10.10 | 9.92 | 4.66% | 3 |
| Jun 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | 1.58% | - |
| Jun 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 0.53% | - |
| Jun 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | -1.56% | - |
| Jun 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | -0.52% | - |
| Jun 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | -0.52% | - |
| Jun 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | 0.52% | - |