engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.73
+0.10 (1.51%)
At close: Aug 1, 2025, 10:00 PM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1.51% | - |
| Jul 31, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -1.78% | - |
| Jul 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -2.03% | 300 |
| Jul 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | 2.68% | 300 |
| Jul 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | 0.90% | 300 |
| Jul 25, 2025 | 6.63 | 6.65 | 6.63 | 6.65 | - | 0.61% | 300 |
| Jul 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | -4.06% | - |
| Jul 23, 2025 | 6.57 | 6.89 | 6.57 | 6.89 | - | -0.43% | 300 |
| Jul 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -5.08% | 180 |
| Jul 21, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | -8.19% | 180 |
| Jul 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | - | -3.17% | 180 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2.12% | 180 |
| Jul 16, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | 0.50% | 180 |
| Jul 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | -2.92% | 180 |
| Jul 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | - | 180 |
| Jul 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | -0.36% | 180 |
| Jul 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | - | 3.51% | 180 |
| Jul 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | - | -5.23% | - |
| Jul 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | 4.21% | 180 |
| Jul 7, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | 0.62% | 180 |
| Jul 4, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | 1.65% | 180 |
| Jul 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 180 |
| Jul 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -0.38% | - |
| Jul 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -1.25% | - |
| Jun 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | 0.88% | - |
| Jun 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -1.36% | 180 |
| Jun 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | - | -1.34% | - |
| Jun 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | - | 180 |
| Jun 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | -0.37% | 180 |
| Jun 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | - | -5.63% | 180 |
| Jun 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 4.19% | 180 |
| Jun 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1.46% | 180 |
| Jun 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | -2.26% | - |
| Jun 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | - | 180 |
| Jun 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | - | -1.29% | 180 |
| Jun 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | -2.07% | 180 |
| Jun 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | - | 1.04% | - |
| Jun 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 2.01% | - |
| Jun 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -4.30% | 180 |
| Jun 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | - | 1.73% | - |
| Jun 6, 2025 | 7.88 | 8.68 | 7.88 | 8.68 | - | 6.77% | 180 |
| Jun 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | 0.87% | 578 |
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -1.83% | - |
| Jun 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | - | 0.98% | 578 |
| Jun 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -2.40% | 578 |
| May 30, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | - | -0.48% | 578 |
| May 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | - | 0.24% | 578 |
| May 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -1.53% | - |
| May 27, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | 5.47% | - |
| May 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | -2.55% | 578 |