engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 5.62
+0.07 (1.26%)
At close: Jul 17, 2026
FRA:917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.03% | - |
| Jun 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Jun 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Jun 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | - |
| Jun 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.69% | - |
| Jun 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.23% | - |
| Jun 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.80% | - |
| Jun 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.34% | - |
| Jun 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | - |
| Jun 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -6.84% | - |
| Jun 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.16% | - |
| May 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| May 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.87% | - |
| May 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| May 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.38% | - |
| May 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.05% | - |
| May 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.60% | - |
| May 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.30% | - |
| May 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.54% | - |
| May 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% | - |
| May 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.19% | - |
| May 15, 2026 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 2.41% | - |
| May 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | - |
| May 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | - |
| May 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.94% | - |
| May 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |