Encore Capital Group, Inc. (FRA:ECP)
Germany · Delayed Price · Currency is EUR 66.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| May 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| May 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| May 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| May 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 4, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 2.16% | 100 |
| Apr 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Apr 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Apr 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Apr 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Apr 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Apr 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Apr 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Apr 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Apr 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.72% | - |
| Apr 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Apr 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Apr 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Apr 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Apr 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| 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 | - | - |