Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 59.50
-1.00 (-1.65%)
At close: Mar 27, 2026
FRA:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -1.65% | 2 |
| Mar 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Mar 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 100 |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Mar 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Mar 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Mar 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Mar 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Mar 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Mar 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Mar 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | - |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | 100 |
| Feb 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Feb 26, 2026 | 50.50 | 53.00 | 50.50 | 52.00 | 52.00 | 6.56% | 157 |
| Feb 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Feb 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| 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% | - |