Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 13.50
-0.10 (-0.74%)
Last updated: Jan 5, 2026, 5:00 PM CET
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | - |
| Dec 4, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 2.54% | - |
| Dec 3, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 0.85% | - |
| Dec 2, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| 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% | - |