engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.26% | - |
| Mar 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.70% | - |
| Mar 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.78% | - |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -12.20% | - |
| Mar 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Mar 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.36% | - |
| Mar 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.84% | - |
| Mar 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.50% | - |
| Mar 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | - |
| Mar 11, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Mar 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.94% | - |
| Mar 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.39% | - |
| Mar 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Mar 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99% | - |
| Mar 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| Mar 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.57% | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Feb 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.55% | - |
| Feb 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% | - |
| Feb 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.63% | - |
| Feb 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Feb 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| Feb 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.00% | - |
| Feb 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.17% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.84% | - |
| Feb 17, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -3.24% | - |
| Feb 16, 2026 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | -1.78% | - |
| Feb 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.73% | - |
| Feb 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.12% | - |
| Feb 11, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4.00% | - |
| Feb 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.62% | - |
| Feb 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.64% | - |
| Feb 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.37% | - |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.68% | - |
| Feb 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.62% | - |
| Feb 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.23% | - |
| Feb 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| 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% | - |