engcon AB (publ) (FRA:917)
Germany · Delayed Price · Currency is EUR 6.45
-0.14 (-2.12%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.12% | 360 |
| Oct 22, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.70% | - |
| Oct 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Oct 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Oct 19, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.35% | - |
| Oct 16, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.85% | - |
| Oct 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.31% | - |
| Oct 14, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.70% | - |
| Oct 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Oct 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 4.12% | - |
| Oct 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.00% | - |
| Oct 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.01% | - |
| Oct 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.54% | - |
| Oct 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Oct 5, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Oct 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.25% | - |
| Oct 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -0.16% | - |
| Sep 30, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.05 | -1.46% | - |
| Sep 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | -0.32% | - |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | -1.27% | - |
| Sep 25, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | -1.72% | - |
| Sep 24, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | -1.84% | - |
| Sep 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.46 | 0.77% | - |
| Sep 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | 1.25% | - |
| Sep 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.33 | -1.54% | - |
| Sep 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | -0.92% | - |
| Sep 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.49 | 9.92% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | 0.68% | - |
| Sep 15, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | -1.34% | - |
| Sep 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.17% | - |
| Sep 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.94 | -2.61% | - |
| Sep 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | -1.13% | - |
| Sep 9, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | -0.48% | - |
| Sep 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | 1.30% | - |
| Sep 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | -0.65% | - |
| Sep 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 3.51% | - |
| Sep 3, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 0.67% | - |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -1.98% | - |
| Sep 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | -0.49% | - |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 5.17% | 360 |
| Aug 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | - | - |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -1.02% | - |
| Aug 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | 3.35% | - |
| Aug 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -2.24% | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 5.84% | - |
| Aug 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -0.54% | - |
| Aug 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | -3.84% | 1 |
| Aug 19, 2026 | 5.49 | 5.73 | 5.49 | 5.73 | 5.69 | 3.80% | 9 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | -2.82% | - |
| Aug 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | 1.25% | - |