Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 87.00
-1.00 (-1.14%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 5.95% | 500 |
| Aug 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.35% | - |
| Aug 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Aug 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.78% | - |
| Aug 10, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Aug 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 6.96% | - |
| Aug 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.24% | - |
| Aug 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Aug 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Aug 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jul 31, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jul 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jul 29, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 2.47% | 127 |
| Jul 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 8.11% | - |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Jul 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jul 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jul 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jul 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 17, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Jul 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Jul 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Jul 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Jul 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jul 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Jul 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | - |
| Jul 6, 2026 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 1.26% | 20 |
| Jul 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Jul 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jul 1, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jun 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jun 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6.00% | - |
| Jun 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Jun 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Jun 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 5.59% | - |
| Jun 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jun 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jun 18, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |