engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 5.67
-0.19 (-3.24%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | - | -3.24% | - |
| Apr 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.62% | - |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.80% | - |
| Apr 21, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.60% | - |
| Apr 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.48% | - |
| Apr 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.62% | - |
| Apr 16, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.59% | - |
| Apr 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2.45% | - |
| Apr 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 3.38% | - |
| Apr 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | - |
| Apr 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.36% | - |
| Apr 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.99% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.52% | - |
| Apr 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.84% | - |
| Apr 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.00% | - |
| Apr 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 5.60% | - |
| Mar 31, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.01% | - |
| Mar 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | - |
| 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% | - |