Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:7EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | - | 1.80% | - |
| Jun 2, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 3.74% | 240 |
| Jun 1, 2026 | 21.20 | 22.00 | 21.20 | 21.40 | 21.40 | 1.90% | 120 |
| May 29, 2026 | 21.40 | 21.40 | 20.80 | 21.00 | 21.00 | - | - |
| May 28, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 27, 2026 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| May 26, 2026 | 22.60 | 23.20 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| May 25, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| May 22, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| May 21, 2026 | 23.60 | 23.80 | 22.60 | 23.00 | 23.00 | -2.54% | - |
| May 20, 2026 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | -0.73% | - |
| May 19, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.77 | - | - |
| May 18, 2026 | 23.80 | 23.80 | 23.40 | 23.80 | 23.77 | 0.85% | - |
| May 15, 2026 | 23.60 | 23.60 | 23.20 | 23.60 | 23.57 | 0.85% | - |
| May 14, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.37 | 1.74% | - |
| May 13, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 22.97 | 0.88% | - |
| May 12, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.77 | 1.79% | - |
| May 11, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.37 | -1.75% | - |
| May 8, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.77 | -4.20% | - |
| May 7, 2026 | 22.80 | 23.80 | 21.80 | 23.80 | 23.77 | 5.31% | - |
| May 6, 2026 | 23.60 | 23.60 | 22.40 | 22.60 | 22.57 | -3.42% | - |
| May 5, 2026 | 23.40 | 23.60 | 23.00 | 23.40 | 23.37 | 0.86% | - |
| May 4, 2026 | 23.00 | 23.80 | 23.00 | 23.20 | 23.17 | 2.65% | - |
| Apr 30, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.57 | 1.80% | - |
| Apr 29, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.18 | 3.74% | - |
| Apr 28, 2026 | 21.80 | 21.80 | 21.20 | 21.40 | 21.38 | - | - |
| Apr 27, 2026 | 21.80 | 22.00 | 21.20 | 21.40 | 21.38 | - | - |
| Apr 24, 2026 | 21.20 | 21.40 | 20.60 | 21.40 | 21.38 | 1.90% | - |
| Apr 23, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.98 | 1.94% | 150 |
| Apr 22, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.58 | 6.19% | - |
| Apr 21, 2026 | 19.80 | 20.00 | 19.20 | 19.40 | 19.38 | -1.52% | - |
| Apr 20, 2026 | 19.30 | 19.70 | 19.20 | 19.70 | 19.68 | 2.60% | - |
| Apr 17, 2026 | 19.80 | 19.80 | 18.70 | 19.20 | 19.18 | -2.54% | - |
| Apr 16, 2026 | 19.60 | 19.90 | 19.40 | 19.70 | 19.68 | - | 450 |
| Apr 15, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.68 | 3.14% | - |
| Apr 14, 2026 | 18.80 | 19.20 | 18.50 | 19.10 | 19.08 | 1.60% | - |
| Apr 13, 2026 | 18.50 | 19.00 | 18.50 | 18.80 | 18.78 | 3.30% | 70 |
| Apr 10, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.18 | 1.68% | - |
| Apr 9, 2026 | 17.90 | 18.30 | 17.80 | 17.90 | 17.88 | - | - |
| Apr 8, 2026 | 17.40 | 17.90 | 16.80 | 17.90 | 17.88 | 1.70% | - |
| Apr 7, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.58 | 1.15% | - |
| Apr 2, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.38 | 1.75% | - |
| Apr 1, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.08 | -5.00% | - |
| Mar 31, 2026 | 17.80 | 18.30 | 17.70 | 18.00 | 17.98 | 0.56% | - |
| Mar 30, 2026 | 18.60 | 18.70 | 17.90 | 17.90 | 17.88 | -4.28% | - |
| Mar 27, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.68 | 1.63% | - |
| Mar 26, 2026 | 18.70 | 18.90 | 18.40 | 18.40 | 18.38 | -1.60% | - |
| Mar 25, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.68 | 1.63% | - |
| Mar 24, 2026 | 18.10 | 18.60 | 18.10 | 18.40 | 18.38 | 1.66% | - |
| Mar 23, 2026 | 18.40 | 18.40 | 17.70 | 18.10 | 18.08 | -1.63% | - |