engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 7.28
+0.08 (1.11%)
Last updated: Jan 28, 2026, 8:07 AM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.46% | - |
| Dec 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Dec 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | -1.59% | - |
| Dec 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.56% | - |
| Nov 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% | - |
| Nov 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Nov 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.58% | - |
| Nov 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.50% | - |
| Nov 21, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% | - |
| Nov 20, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3.07% | - |
| Nov 19, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.09% | - |
| Nov 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.16% | - |
| Nov 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |