engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 7.17
+0.23 (3.31%)
At close: Sep 9, 2025
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | 3.31% | 300 |
| Sep 8, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | - | 5.95% | 300 |
| Sep 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -0.46% | 300 |
| Sep 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | -0.15% | 300 |
| Sep 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -3.80% | 300 |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1.33% | 300 |
| Sep 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | - | -1.89% | 300 |
| Aug 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | 0.73% | 300 |
| Aug 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | - | 0.15% | 300 |
| Aug 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | -1.44% | 300 |
| Aug 26, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -1.28% | - |
| Aug 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | -2.64% | - |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | -0.41% | 300 |
| Aug 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 1.40% | 300 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | 2.00% | 300 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.99% | 300 |
| Aug 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | - | 1.43% | 300 |
| Aug 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | 1.60% | 300 |
| Aug 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | -1.58% | 300 |
| Aug 13, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | -1.69% | 300 |
| Aug 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | - | -2.74% | 300 |
| Aug 11, 2025 | 7.28 | 7.29 | 7.28 | 7.29 | - | 1.11% | 300 |
| Aug 8, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | 3.74% | 300 |
| Aug 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -0.71% | 300 |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2.49% | 300 |
| Aug 5, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 2.55% | 300 |
| Aug 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | -1.04% | 300 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1.51% | 300 |
| 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% | - |