Enerflex Ltd. (FRA:7EX)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:7EX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 400 |
| Oct 22, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| Oct 21, 2026 | 21.40 | 21.80 | 21.00 | 21.60 | 21.60 | 1.89% | - |
| Oct 20, 2026 | 21.80 | 22.00 | 21.20 | 21.20 | 21.20 | -1.85% | 400 |
| Oct 19, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 16, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Oct 15, 2026 | 22.80 | 22.80 | 21.40 | 21.60 | 21.60 | -5.26% | - |
| Oct 14, 2026 | 24.40 | 24.40 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Oct 13, 2026 | 21.40 | 24.20 | 21.40 | 24.20 | 24.20 | 14.15% | - |
| Oct 12, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 9, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 8, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Oct 7, 2026 | 21.60 | 22.00 | 20.80 | 20.80 | 20.80 | -2.80% | 6 |
| Oct 6, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 5, 2026 | 21.80 | 22.40 | 21.60 | 22.00 | 22.00 | 2.80% | - |
| Oct 2, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | 7.00% | - |
| Oct 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 30, 2026 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | - |
| Sep 29, 2026 | 20.60 | 20.60 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 28, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 25, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | 0.99% | - |
| Sep 24, 2026 | 20.20 | 20.40 | 19.90 | 20.20 | 20.20 | 1.00% | - |
| Sep 23, 2026 | 19.40 | 20.00 | 19.30 | 20.00 | 20.00 | 3.63% | - |
| Sep 22, 2026 | 19.40 | 19.90 | 19.00 | 19.30 | 19.30 | - | - |
| Sep 21, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Sep 18, 2026 | 19.70 | 19.70 | 19.30 | 19.70 | 19.70 | 0.51% | - |
| Sep 17, 2026 | 19.40 | 19.60 | 19.30 | 19.60 | 19.60 | 2.08% | - |
| Sep 16, 2026 | 19.30 | 19.60 | 19.00 | 19.20 | 19.20 | 0.52% | - |
| Sep 15, 2026 | 19.10 | 19.10 | 18.60 | 19.10 | 19.10 | 1.06% | - |
| Sep 14, 2026 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -2.58% | - |
| Sep 11, 2026 | 19.10 | 19.40 | 18.90 | 19.40 | 19.40 | 2.65% | - |
| Sep 10, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 9, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | - | - |
| Sep 8, 2026 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | 0.53% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Sep 4, 2026 | 18.90 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | - |
| Sep 3, 2026 | 18.30 | 18.90 | 18.00 | 18.70 | 18.70 | 2.75% | - |
| Sep 2, 2026 | 17.50 | 18.20 | 17.10 | 18.20 | 18.20 | 5.20% | - |
| Sep 1, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | - | - |
| Aug 31, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | - |
| Aug 28, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Aug 27, 2026 | 16.90 | 17.60 | 16.70 | 17.60 | 17.60 | 4.76% | - |
| 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% | - |