Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 16.40
-0.10 (-0.61%)
At close: Feb 20, 2026
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Feb 19, 2026 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | - |
| Feb 18, 2026 | 15.90 | 16.70 | 15.90 | 16.60 | 16.60 | 3.75% | 100 |
| Feb 17, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Feb 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Feb 13, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 5.96% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -3.21% | - |
| Feb 11, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 170 |
| Feb 10, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | - |
| Feb 9, 2026 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | 1.32% | - |
| Feb 6, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | 6.34% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.40% | 40 |
| Feb 4, 2026 | 16.40 | 16.40 | 14.70 | 14.70 | 14.70 | -10.91% | 222 |
| Feb 3, 2026 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 5.10% | - |
| Feb 2, 2026 | 15.40 | 15.70 | 15.20 | 15.70 | 15.70 | 1.95% | 170 |
| Jan 30, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.99% | - |
| Jan 29, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 2.72% | - |
| Jan 28, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 2.08% | - |
| Jan 27, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | - |
| Jan 26, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | - |
| Jan 23, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jan 21, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 4.35% | - |
| Jan 20, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | - |
| Jan 16, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | - |
| Jan 15, 2026 | 13.60 | 14.20 | 13.60 | 13.90 | 13.90 | 2.21% | - |
| Jan 14, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jan 13, 2026 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 6.11% | - |
| Jan 12, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jan 8, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | - |
| Jan 7, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Jan 6, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jan 5, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jan 2, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 4.62% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Dec 29, 2025 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | - |
| Dec 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Dec 22, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | - |
| Dec 19, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 18, 2025 | 13.30 | 13.30 | 12.50 | 12.70 | 12.70 | -4.51% | - |
| Dec 17, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 16, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 15, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Dec 12, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Dec 11, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Dec 10, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | - |
| Dec 9, 2025 | 12.20 | 13.10 | 12.20 | 13.10 | 13.10 | 6.50% | - |
| Dec 8, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | - |