Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 86.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |