Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
Last updated: Oct 24, 2025, 8:05 AM CET
Enerflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | - | 3.03% | - |
| Oct 22, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 120 |
| Oct 21, 2025 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | 2.12% | 120 |
| Oct 20, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.85% | 120 |
| Oct 17, 2025 | 9.10 | 9.10 | 8.95 | 9.10 | 9.10 | 0.55% | 120 |
| Oct 16, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.16% | 120 |
| Oct 15, 2025 | 9.25 | 9.35 | 9.25 | 9.25 | 9.25 | - | 120 |
| Oct 14, 2025 | 9.55 | 9.55 | 9.15 | 9.25 | 9.25 | -2.63% | 120 |
| Oct 13, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.83% | 120 |
| Oct 10, 2025 | 9.85 | 9.85 | 9.15 | 9.15 | 9.15 | -7.11% | 1,000 |
| Oct 9, 2025 | 9.85 | 10.00 | 9.75 | 9.85 | 9.85 | - | 1,000 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | - | 1,000 |
| Oct 7, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 2.07% | 1,000 |
| Oct 6, 2025 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | 2.12% | 1,000 |
| Oct 3, 2025 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 1.61% | 1,000 |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,000 |
| Oct 1, 2025 | 9.10 | 9.35 | 9.10 | 9.30 | 9.30 | 2.20% | - |
| Sep 30, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -1.09% | 420 |
| Sep 29, 2025 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Sep 26, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Sep 25, 2025 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | 2.72% | - |
| Sep 24, 2025 | 9.30 | 9.40 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 23, 2025 | 9.20 | 9.35 | 9.20 | 9.25 | 9.25 | 0.54% | 1,000 |
| Sep 22, 2025 | 9.05 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 1,000 |
| Sep 19, 2025 | 9.05 | 9.05 | 8.85 | 9.05 | 9.05 | - | 1,000 |
| Sep 18, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 0.56% | 1,000 |
| Sep 17, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 1,000 |
| Sep 16, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Sep 15, 2025 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 1,000 |
| Sep 12, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 1.14% | 1,000 |
| Sep 11, 2025 | 8.75 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 1,000 |
| Sep 10, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.75% | 1,000 |
| Sep 9, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 1.18% | 1,000 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.30 | 8.45 | 8.45 | - | 1,000 |
| Sep 5, 2025 | 8.75 | 8.75 | 8.25 | 8.45 | 8.45 | -2.87% | 1,000 |
| Sep 4, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 1,000 |
| Sep 3, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | - | 1,000 |
| Sep 2, 2025 | 8.60 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | 1,000 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Aug 29, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | - | 1,000 |
| Aug 28, 2025 | 8.35 | 8.55 | 8.30 | 8.50 | 8.50 | 2.41% | 1,000 |
| Aug 27, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Aug 26, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 1,000 |
| Aug 25, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Aug 22, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Aug 21, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 2.48% | - |
| Aug 20, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Aug 19, 2025 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Aug 18, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | - |
| Aug 15, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.08 | - | - |