Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
At close: Nov 28, 2025
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 26, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | - |
| Nov 24, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | - |
| Nov 21, 2025 | 11.50 | 11.70 | 11.30 | 11.70 | 11.70 | 2.63% | - |
| Nov 20, 2025 | 11.70 | 12.10 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 19, 2025 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 2.68% | - |
| Nov 18, 2025 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 1.82% | - |
| Nov 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 680 |
| Nov 14, 2025 | 11.10 | 11.20 | 10.90 | 11.20 | 11.17 | 1.82% | - |
| Nov 13, 2025 | 11.60 | 11.60 | 10.90 | 11.00 | 10.97 | -4.35% | - |
| Nov 12, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.47 | -0.86% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.57 | - | - |
| Nov 10, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.57 | 1.75% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.10 | 11.40 | 11.37 | -0.87% | - |
| Nov 6, 2025 | 10.90 | 11.60 | 10.90 | 11.50 | 11.47 | 6.48% | - |
| Nov 5, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | 10.77 | - | - |
| Nov 4, 2025 | 11.30 | 11.30 | 10.80 | 10.80 | 10.77 | -2.70% | - |
| Nov 3, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.07 | 6.73% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.38 | 1.96% | - |
| Oct 30, 2025 | 10.60 | 10.70 | 10.20 | 10.20 | 10.18 | -2.86% | - |
| Oct 29, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.48 | 6.06% | - |
| Oct 28, 2025 | 10.90 | 10.90 | 9.90 | 9.90 | 9.88 | -7.48% | - |
| Oct 27, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.68 | 1.90% | - |
| Oct 24, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.48 | 2.94% | - |
| Oct 23, 2025 | 9.90 | 10.30 | 9.90 | 10.20 | 10.18 | 3.03% | - |
| Oct 22, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.88 | 2.59% | - |
| Oct 21, 2025 | 9.50 | 9.65 | 9.45 | 9.65 | 9.63 | 2.12% | - |
| Oct 20, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.43 | 3.85% | - |
| Oct 17, 2025 | 9.10 | 9.10 | 8.95 | 9.10 | 9.08 | 0.55% | - |
| Oct 16, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.03 | -2.16% | - |
| Oct 15, 2025 | 9.25 | 9.35 | 9.25 | 9.25 | 9.23 | - | - |
| Oct 14, 2025 | 9.55 | 9.55 | 9.15 | 9.25 | 9.23 | -2.63% | - |
| Oct 13, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.48 | 3.83% | 120 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.15 | 9.15 | 9.13 | -7.11% | - |
| Oct 9, 2025 | 9.85 | 10.00 | 9.75 | 9.85 | 9.83 | - | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 9.83 | - | - |
| Oct 7, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.83 | 2.07% | - |
| Oct 6, 2025 | 9.55 | 9.70 | 9.55 | 9.65 | 9.63 | 2.12% | - |
| Oct 3, 2025 | 9.30 | 9.55 | 9.30 | 9.45 | 9.43 | 1.61% | - |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | - | - |
| Oct 1, 2025 | 9.10 | 9.35 | 9.10 | 9.30 | 9.28 | 2.20% | - |
| Sep 30, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.08 | -1.09% | - |
| Sep 29, 2025 | 9.30 | 9.30 | 9.15 | 9.20 | 9.18 | -0.54% | - |
| Sep 26, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.23 | -2.12% | - |
| Sep 25, 2025 | 9.20 | 9.50 | 9.20 | 9.45 | 9.43 | 2.72% | - |
| Sep 24, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.18 | -0.54% | - |
| Sep 23, 2025 | 9.20 | 9.35 | 9.20 | 9.25 | 9.23 | 0.54% | - |