Enghouse Systems Limited (FRA:3E4)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:3E4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | - |
| Jun 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Jun 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| May 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| May 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.06% | - |
| May 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | -1.89% | - |
| May 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | -0.93% | - |
| May 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -3.60% | - |
| May 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| May 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | 1.83% | - |
| May 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | -1.80% | - |
| May 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| May 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | 1.83% | - |
| May 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 3.81% | - |
| Apr 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Apr 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Apr 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | -2.78% | - |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | 0.93% | - |
| Apr 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | - | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -0.93% | - |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | - | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | 0.93% | - |
| Apr 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | 1.90% | - |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 0.96% | - |
| Apr 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 2.97% | - |
| Apr 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | -1.94% | - |
| Apr 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 0.98% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | -1.92% | - |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.21 | 0.97% | - |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | - | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 3.00% | - |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 0.50% | - |
| Mar 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | -1.49% | - |
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | - | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.91 | 5.21% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | -5.88% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | -0.97% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 4.04% | 2,000 |