Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 18.70
+0.30 (1.63%)
At close: Mar 27, 2026
FRA:7EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | - |
| Mar 26, 2026 | 18.70 | 18.90 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Mar 25, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | - |
| Mar 24, 2026 | 18.10 | 18.60 | 18.10 | 18.40 | 18.40 | 1.66% | - |
| Mar 23, 2026 | 18.40 | 18.40 | 17.70 | 18.10 | 18.10 | -1.63% | - |
| Mar 20, 2026 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 19, 2026 | 18.60 | 18.80 | 18.40 | 18.60 | 18.60 | - | - |
| Mar 18, 2026 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | - |
| Mar 17, 2026 | 17.90 | 18.50 | 17.90 | 18.40 | 18.40 | 2.22% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | - |
| Mar 12, 2026 | 18.70 | 18.70 | 18.10 | 18.20 | 18.20 | -2.67% | - |
| Mar 11, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Mar 10, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.87 | - | - |
| Mar 9, 2026 | 18.70 | 19.00 | 18.30 | 18.90 | 18.87 | 1.07% | 100 |
| Mar 6, 2026 | 18.70 | 18.90 | 18.70 | 18.70 | 18.67 | - | - |
| Mar 5, 2026 | 19.30 | 19.30 | 18.60 | 18.70 | 18.67 | -3.61% | - |
| Mar 4, 2026 | 19.00 | 19.60 | 19.00 | 19.40 | 19.37 | 2.65% | - |
| Mar 3, 2026 | 19.90 | 19.90 | 18.90 | 18.90 | 18.87 | -5.50% | - |
| Mar 2, 2026 | 19.40 | 20.20 | 19.40 | 20.00 | 19.97 | 5.82% | 130 |
| Feb 27, 2026 | 19.60 | 19.60 | 18.90 | 18.90 | 18.87 | 13.17% | - |
| Feb 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | -0.60% | - |
| Feb 25, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.78 | - | - |
| Feb 24, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.78 | 3.07% | - |
| Feb 23, 2026 | 16.30 | 16.30 | 16.10 | 16.30 | 16.28 | -0.61% | - |
| Feb 20, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.38 | -0.61% | - |
| Feb 19, 2026 | 16.30 | 16.60 | 16.30 | 16.50 | 16.48 | -0.60% | - |
| Feb 18, 2026 | 15.90 | 16.70 | 15.90 | 16.60 | 16.58 | 3.75% | 100 |
| Feb 17, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.98 | 0.63% | - |
| Feb 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.88 | -0.62% | - |
| Feb 13, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 15.98 | 5.96% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.08 | -3.21% | - |
| Feb 11, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.58 | 1.96% | 170 |
| Feb 10, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.28 | - | - |
| Feb 9, 2026 | 14.90 | 15.50 | 14.90 | 15.30 | 15.28 | 1.32% | - |
| Feb 6, 2026 | 14.20 | 15.20 | 14.20 | 15.10 | 15.08 | 6.34% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.18 | -3.40% | 40 |
| Feb 4, 2026 | 16.40 | 16.40 | 14.70 | 14.70 | 14.68 | -10.91% | 222 |
| Feb 3, 2026 | 15.60 | 16.50 | 15.60 | 16.50 | 16.48 | 5.10% | - |
| Feb 2, 2026 | 15.40 | 15.70 | 15.20 | 15.70 | 15.68 | 1.95% | 170 |
| Jan 30, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.38 | 1.99% | - |
| Jan 29, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.08 | 2.72% | - |
| Jan 28, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.68 | 2.08% | - |
| Jan 27, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.38 | 2.13% | - |
| Jan 26, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.08 | 1.44% | - |
| Jan 23, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.88 | -2.11% | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.18 | -1.39% | - |
| Jan 21, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.38 | 4.35% | - |
| Jan 20, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.78 | - | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.78 | -0.72% | - |