Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 77.50
-1.50 (-1.90%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 5 |
| Jun 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Jun 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jun 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jun 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 4.44% | - |
| Jun 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jun 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jun 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jun 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Jun 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| May 29, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| May 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| May 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| May 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| May 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| May 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| May 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| May 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| May 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| May 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| May 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| May 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |