Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 48.80
-0.20 (-0.41%)
At close: Feb 20, 2026
Encore Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Feb 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Feb 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Feb 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Feb 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Feb 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Feb 11, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Feb 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Feb 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Feb 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Feb 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Feb 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.42% | - |
| Feb 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jan 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Jan 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Jan 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Jan 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.78% | - |
| Jan 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jan 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Jan 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Jan 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Jan 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Jan 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Jan 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Jan 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jan 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jan 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jan 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Jan 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jan 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.49% | - |