Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:7EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.97% | - |
| Apr 22, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 6.19% | - |
| Apr 21, 2026 | 19.80 | 20.00 | 19.20 | 19.40 | 19.40 | -1.52% | - |
| Apr 20, 2026 | 19.30 | 19.70 | 19.20 | 19.70 | 19.70 | 2.60% | - |
| Apr 17, 2026 | 19.80 | 19.80 | 18.70 | 19.20 | 19.20 | -2.54% | - |
| Apr 16, 2026 | 19.60 | 19.90 | 19.40 | 19.70 | 19.70 | - | 450 |
| Apr 15, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 3.14% | - |
| Apr 14, 2026 | 18.80 | 19.20 | 18.50 | 19.10 | 19.10 | 1.60% | - |
| Apr 13, 2026 | 18.50 | 19.00 | 18.50 | 18.80 | 18.80 | 3.30% | 70 |
| Apr 10, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | - |
| Apr 9, 2026 | 17.90 | 18.30 | 17.80 | 17.90 | 17.90 | - | - |
| Apr 8, 2026 | 17.40 | 17.90 | 16.80 | 17.90 | 17.90 | 1.70% | - |
| Apr 7, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | - |
| Apr 2, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | - |
| Apr 1, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Mar 31, 2026 | 17.80 | 18.30 | 17.70 | 18.00 | 18.00 | 0.56% | - |
| Mar 30, 2026 | 18.60 | 18.70 | 17.90 | 17.90 | 17.90 | -4.28% | - |
| 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 |