Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 17.00
+0.40 (2.41%)
At close: Aug 26, 2026
FRA:7EX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.70 | 17.10 | 16.40 | 16.80 | 16.80 | 1.20% | - |
| Aug 25, 2026 | 16.80 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 16.50 | 16.70 | 16.70 | -2.91% | - |
| Aug 21, 2026 | 17.10 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | - |
| Aug 20, 2026 | 17.50 | 17.50 | 16.70 | 17.00 | 17.00 | -2.30% | - |
| Aug 19, 2026 | 18.60 | 18.60 | 17.40 | 17.40 | 17.40 | -5.81% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 18.50 | 18.50 | 18.47 | -4.64% | - |
| Aug 17, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.37 | 1.57% | - |
| Aug 14, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.07 | 4.37% | - |
| Aug 13, 2026 | 18.50 | 18.60 | 18.30 | 18.30 | 18.27 | -0.54% | - |
| Aug 12, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.37 | 3.37% | - |
| Aug 11, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.77 | 1.71% | - |
| Aug 10, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.48 | 2.94% | - |
| Aug 7, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 16.98 | -3.95% | - |
| Aug 6, 2026 | 18.90 | 18.90 | 17.00 | 17.70 | 17.67 | -5.85% | - |
| Aug 5, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.77 | -1.05% | - |
| Aug 4, 2026 | 18.80 | 19.10 | 18.40 | 19.00 | 18.97 | 1.60% | - |
| Aug 3, 2026 | 19.20 | 19.20 | 18.30 | 18.70 | 18.67 | -2.09% | - |
| Jul 31, 2026 | 19.00 | 19.40 | 19.00 | 19.10 | 19.07 | 1.06% | - |
| Jul 30, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.87 | 3.85% | - |
| Jul 29, 2026 | 18.90 | 19.10 | 18.20 | 18.20 | 18.17 | -3.19% | - |
| Jul 28, 2026 | 19.60 | 19.60 | 18.60 | 18.80 | 18.77 | -4.08% | - |
| Jul 27, 2026 | 19.80 | 19.80 | 19.20 | 19.60 | 19.57 | -1.01% | - |
| Jul 24, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.77 | -3.88% | - |
| Jul 23, 2026 | 20.80 | 20.80 | 20.20 | 20.60 | 20.57 | 0.98% | - |
| Jul 22, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.37 | -0.97% | - |
| Jul 21, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.57 | 3.00% | - |
| Jul 20, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.97 | -0.99% | - |
| Jul 17, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.17 | - | - |
| Jul 16, 2026 | 20.60 | 20.60 | 19.90 | 20.20 | 20.17 | -0.98% | - |
| Jul 15, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.37 | -1.92% | - |
| Jul 14, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.77 | 0.97% | - |
| Jul 13, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.57 | - | - |
| Jul 10, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.57 | -0.96% | - |
| Jul 9, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.77 | -0.95% | - |
| Jul 8, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 20.97 | 5.00% | - |
| Jul 7, 2026 | 19.70 | 20.00 | 19.30 | 20.00 | 19.97 | 3.09% | - |
| Jul 6, 2026 | 20.00 | 20.20 | 19.40 | 19.40 | 19.37 | -2.51% | - |
| Jul 3, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.87 | - | - |
| Jul 2, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.87 | -2.45% | - |
| Jul 1, 2026 | 21.40 | 21.40 | 20.40 | 20.40 | 20.37 | -3.77% | - |
| Jun 30, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.17 | -0.93% | - |
| Jun 29, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.37 | -0.93% | - |
| Jun 26, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.57 | 1.89% | - |
| Jun 25, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.17 | 1.92% | - |
| Jun 24, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.77 | -4.59% | - |
| Jun 23, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.77 | -1.80% | - |
| Jun 22, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.17 | 3.74% | - |
| Jun 19, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.37 | 3.88% | - |
| Jun 18, 2026 | 20.40 | 20.60 | 20.00 | 20.60 | 20.57 | 1.98% | - |