engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.58
+0.12 (1.86%)
Last updated: Feb 23, 2026, 8:04 AM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.00% | - |
| Feb 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.17% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.84% | - |
| Feb 17, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -3.24% | - |
| Feb 16, 2026 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | -1.78% | - |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.73% | - |
| Feb 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.12% | - |
| Feb 11, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.00% | - |
| Feb 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.62% | - |
| Feb 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.64% | - |
| Feb 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.37% | - |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.68% | - |
| Feb 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.62% | - |
| Feb 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.23% | - |
| Feb 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| Jan 30, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 0.14% | - |
| Jan 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Jan 28, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Jan 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Jan 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Jan 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Jan 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.24% | - |
| Jan 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.86% | - |
| Jan 16, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.31% | - |
| Jan 15, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.67% | - |
| Jan 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.93% | - |
| Jan 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -3.10% | - |
| Jan 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.84% | - |
| Jan 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jan 8, 2026 | 7.98 | 7.98 | 7.59 | 7.59 | 7.59 | -1.30% | 500 |
| Jan 7, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.26% | - |
| Jan 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% | - |
| Jan 5, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | - | - |
| Jan 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.92% | - |
| Dec 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.71% | - |
| Dec 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% | - |
| Dec 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.68% | - |
| Dec 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% | - |
| Dec 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.37% | - |
| Dec 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| Dec 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Dec 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| Dec 15, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | - |
| Dec 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.95% | - |
| Dec 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.89% | - |
| Dec 10, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | - |
| Dec 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.29% | - |
| Dec 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.13% | - |