engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 5.86
+0.19 (3.35%)
At close: Aug 26, 2026
FRA:917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | - | 3.35% | - |
| Aug 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.24% | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.84% | - |
| Aug 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | 1 |
| Aug 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.84% | 1 |
| Aug 19, 2026 | 5.49 | 5.73 | 5.49 | 5.73 | 5.73 | 3.80% | 9 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.82% | - |
| Aug 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.25% | - |
| Aug 14, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.58% | - |
| Aug 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Aug 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Aug 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Aug 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.85% | - |
| Aug 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Aug 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% | - |
| Aug 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 3, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 31, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.38% | - |
| Jul 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.19% | - |
| Jul 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Jul 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.51% | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | - |
| Jul 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.17% | - |
| Jul 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | - |
| Jul 21, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.52% | - |
| Jul 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.69% | - |
| Jul 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.26% | - |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% | - |
| Jul 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Jul 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | - |
| Jul 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.91% | - |
| Jul 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.29% | - |
| Jul 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.74% | - |
| Jul 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | - |
| Jul 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | - |
| Jul 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Jul 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Jul 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Jun 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.15% | - |
| Jun 29, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 3.40% | 4 |
| Jun 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.29% | - |
| Jun 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.73% | - |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% | - |
| Jun 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.17% | - |
| Jun 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.50% | - |
| Jun 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.83% | - |