engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.68
-0.13 (-1.91%)
Last updated: Oct 20, 2025, 8:18 AM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.58% | 300 |
| Oct 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.69% | 300 |
| Oct 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% | 300 |
| Oct 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.91% | 300 |
| Oct 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.25% | 300 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.15% | 300 |
| Oct 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% | 300 |
| Oct 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.70% | 300 |
| Oct 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.86% | 300 |
| Oct 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.58% | 300 |
| Oct 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.47 | 2.95% | - |
| Oct 8, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | -2.03% | - |
| Oct 7, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | 0.58% | - |
| Oct 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | 0.73% | - |
| Oct 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | -0.29% | - |
| Oct 2, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | 3.95% | - |
| Oct 1, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 0.30% | - |
| Sep 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | -1.94% | - |
| Sep 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | 0.15% | - |
| Sep 26, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.64 | 0.60% | - |
| Sep 25, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | -4.05% | - |
| Sep 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.88 | 1.62% | - |
| Sep 23, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.77 | -1.30% | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | -2.27% | - |
| Sep 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | -1.40% | - |
| Sep 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.11 | -0.83% | - |
| Sep 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.17 | 2.27% | - |
| Sep 16, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.01 | -0.28% | - |
| Sep 15, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | 0.43% | - |
| Sep 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -2.22% | - |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | -0.41% | - |
| Sep 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.19 | 0.98% | - |
| Sep 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 3.31% | - |
| Sep 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.90 | 5.95% | - |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.46% | - |
| Sep 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.15% | - |
| Sep 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | -3.80% | - |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 1.33% | - |
| Sep 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.72 | -1.89% | - |
| Aug 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | 0.73% | - |
| Aug 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | 0.15% | - |
| Aug 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | -1.44% | - |
| Aug 26, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | -1.28% | - |
| Aug 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | -2.64% | - |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.16 | -0.41% | - |
| Aug 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.19 | 1.40% | - |
| Aug 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 2.00% | - |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.99% | - |
| Aug 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | 1.43% | - |
| Aug 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 1.60% | - |