engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 5.97
-0.02 (-0.33%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 | - | - |
| May 8, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.01% | - |
| May 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.80% | - |
| May 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.07% | - |
| May 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 3.14% | - |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 2.02% | - |
| Apr 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 9.61% | - |
| Apr 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.37 | -1.81% | - |
| Apr 28, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | -1.43% | - |
| Apr 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | -1.41% | - |
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -3.24% | - |
| Apr 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | -3.62% | - |
| Apr 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | -3.80% | - |
| Apr 21, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | 2.60% | - |
| Apr 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | 1.48% | - |
| Apr 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | -1.62% | - |
| Apr 16, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | -1.59% | - |
| Apr 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.22 | 2.45% | - |
| Apr 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | 3.38% | - |
| Apr 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | -1.99% | - |
| Apr 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.00 | -3.36% | - |
| Apr 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | 3.99% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 1.52% | - |
| Apr 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | -0.84% | - |
| Apr 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.93 | -1.00% | - |
| Apr 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.99 | 5.60% | - |
| Mar 31, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | 4.01% | - |
| Mar 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.45 | -1.96% | - |
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 5.26% | - |
| Mar 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.28 | 2.70% | - |
| Mar 24, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | 2.78% | - |
| Mar 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | -12.20% | - |