Enghouse Systems Limited (FRA:3E4)
Germany · Delayed Price · Currency is EUR 11.90
+0.20 (1.71%)
Last updated: Oct 23, 2026, 8:42 AM CEST
FRA:3E4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 1,038 |
| Oct 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Oct 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6.54% | - |
| Oct 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Sep 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Sep 17, 2026 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 2.80% | 1,038 |
| Sep 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.19% | - |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Sep 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Sep 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 26, 2026 | 10.60 | 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% | - |