engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.92
-0.11 (-1.56%)
Last updated: Dec 1, 2025, 8:12 AM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.15% | - |
| Nov 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.28% | - |
| Nov 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 3.54% | - |
| Nov 11, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.74% | - |
| Nov 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.03% | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.63% | - |
| Nov 6, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.52% | - |
| Nov 5, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.29% | - |
| Nov 4, 2025 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 0.54% | - |
| Nov 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% | - |
| Oct 31, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.24% | - |
| Oct 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.99% | - |
| Oct 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.03% | - |
| Oct 28, 2025 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 2.55% | - |
| Oct 27, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Oct 24, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.93% | - |
| Oct 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.58% | - |
| Oct 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.69% | - |
| Oct 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% | - |
| Oct 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.91% | - |
| Oct 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.25% | - |
| Oct 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.15% | - |
| Oct 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% | - |
| Oct 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.70% | - |
| Oct 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.86% | - |
| Oct 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.58% | - |
| Oct 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | 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% | - |