Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 88.50
-1.50 (-1.67%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | 20 |
| Oct 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Oct 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Oct 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Oct 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Oct 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Oct 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -5.38% | - |
| Oct 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | - |
| Oct 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Oct 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Oct 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Oct 8, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Oct 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Oct 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Oct 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Oct 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Oct 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Sep 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Sep 25, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | - |
| Sep 24, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -3.51% | 20 |
| Sep 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Sep 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Sep 21, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Sep 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Sep 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Sep 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Sep 15, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 3.61% | 93 |
| Sep 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Sep 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.37% | - |
| Sep 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Sep 8, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Sep 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Sep 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Sep 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.79% | - |
| Sep 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Aug 31, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Aug 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Aug 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Aug 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Aug 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Aug 24, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 6.02% | 59 |
| Aug 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Aug 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Aug 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Aug 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |