engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.68
+0.04 (0.60%)
At close: Sep 26, 2025
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% | 300 |
| Sep 26, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | 300 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -4.05% | 300 |
| Sep 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.62% | 300 |
| Sep 23, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.30% | 300 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.27% | 300 |
| Sep 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.40% | 300 |
| Sep 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | 300 |
| Sep 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.27% | 300 |
| Sep 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | 300 |
| Sep 15, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | 300 |
| Sep 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.22% | 300 |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% | 300 |
| Sep 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.98% | 300 |
| Sep 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 3.31% | 300 |
| Sep 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 5.95% | 300 |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.46% | 300 |
| Sep 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% | 300 |
| Sep 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.80% | 300 |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.33% | 300 |
| Sep 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | 300 |
| Aug 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | 300 |
| Aug 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | 300 |
| Aug 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.44% | 300 |
| Aug 26, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.28% | 300 |
| Aug 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.64% | 300 |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% | 300 |
| Aug 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.40% | 300 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 300 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.99% | 300 |
| Aug 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.43% | 300 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.60% | 300 |
| Aug 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.58% | 300 |
| Aug 13, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | 300 |
| Aug 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | 300 |
| Aug 11, 2025 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 1.11% | 300 |
| Aug 8, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3.74% | 300 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 300 |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.49% | 300 |
| Aug 5, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.55% | 300 |
| Aug 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.04% | 300 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.51% | 300 |
| Jul 31, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% | 300 |
| Jul 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.03% | 300 |
| Jul 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.68% | 300 |
| Jul 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.90% | 300 |
| Jul 25, 2025 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 0.61% | 300 |
| Jul 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.06% | 300 |
| Jul 23, 2025 | 6.57 | 6.89 | 6.57 | 6.89 | 6.89 | -0.43% | 300 |
| Jul 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -5.08% | 180 |