EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 6.18
-0.12 (-1.90%)
Last updated: Aug 1, 2025
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.34 | 6.36 | 6.12 | 6.18 | - | -1.90% | 5,482 |
| Jul 31, 2025 | 6.26 | 6.38 | 6.12 | 6.30 | - | 1.94% | 9,688 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.14 | 6.18 | - | - | 8,664 |
| Jul 29, 2025 | 6.22 | 6.36 | 6.04 | 6.18 | - | -3.13% | 26,749 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.16 | 6.38 | - | -0.31% | 9,016 |
| Jul 25, 2025 | 6.34 | 6.40 | 6.06 | 6.40 | - | 0.95% | 16,393 |
| Jul 24, 2025 | 6.30 | 6.34 | 6.18 | 6.34 | - | 3.59% | 5,171 |
| Jul 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | - | 4,167 |
| Jul 22, 2025 | 6.14 | 6.16 | 6.06 | 6.12 | - | 0.66% | 1,955 |
| Jul 21, 2025 | 6.12 | 6.66 | 6.00 | 6.08 | - | 2.01% | 14,156 |
| Jul 18, 2025 | 6.04 | 6.14 | 5.96 | 5.96 | - | - | 7,387 |
| Jul 17, 2025 | 6.00 | 6.26 | 5.86 | 5.96 | - | -0.67% | 7,881 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 6,181 |
| Jul 15, 2025 | 5.94 | 6.18 | 5.84 | 6.00 | - | 3.81% | 17,101 |
| Jul 14, 2025 | 5.74 | 6.00 | 5.70 | 5.78 | - | 1.40% | 11,931 |
| Jul 11, 2025 | 5.70 | 5.92 | 5.48 | 5.70 | - | 1.06% | 5,087 |
| Jul 10, 2025 | 5.60 | 5.88 | 5.52 | 5.64 | - | 1.81% | 16,167 |
| Jul 9, 2025 | 5.38 | 5.84 | 5.36 | 5.54 | - | 4.53% | 10,655 |
| Jul 8, 2025 | 5.14 | 5.36 | 5.10 | 5.30 | - | -1.49% | 22,080 |
| Jul 7, 2025 | 5.38 | 5.38 | 5.08 | 5.38 | - | - | 21,917 |
| Jul 4, 2025 | 5.14 | 5.38 | 5.12 | 5.38 | - | 1.13% | 6,169 |
| Jul 3, 2025 | 5.32 | 5.36 | 5.12 | 5.32 | - | -1.48% | 32,002 |
| Jul 2, 2025 | 5.12 | 5.42 | 5.06 | 5.40 | - | 5.47% | 4,871 |
| Jul 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 34,410 |
| Jun 30, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 23,960 |
| Jun 27, 2025 | 5.14 | 5.50 | 4.95 | 5.12 | - | 1.19% | 24,470 |
| Jun 26, 2025 | 5.34 | 5.38 | 4.93 | 5.06 | - | -3.80% | 38,393 |
| Jun 25, 2025 | 5.36 | 5.36 | 5.02 | 5.26 | - | -1.13% | 12,396 |
| Jun 24, 2025 | 5.56 | 5.56 | 5.14 | 5.32 | - | -1.48% | 10,854 |
| Jun 23, 2025 | 5.52 | 5.56 | 5.30 | 5.40 | - | - | 5,228 |
| Jun 20, 2025 | 5.56 | 5.56 | 5.20 | 5.40 | - | -1.82% | 20,001 |
| Jun 19, 2025 | 5.46 | 5.56 | 5.32 | 5.50 | - | -1.08% | 11,550 |
| Jun 18, 2025 | 5.46 | 5.72 | 5.46 | 5.56 | - | 2.58% | 8,468 |
| Jun 17, 2025 | 5.48 | 5.48 | 5.36 | 5.42 | - | -1.09% | 3,936 |
| Jun 16, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | - | - | 3,974 |
| Jun 13, 2025 | 5.68 | 5.70 | 5.48 | 5.48 | - | - | 3,253 |
| Jun 12, 2025 | 5.70 | 5.72 | 5.48 | 5.48 | - | -1.79% | 12,469 |
| Jun 11, 2025 | 5.86 | 5.88 | 5.56 | 5.58 | - | -4.12% | 32,029 |
| Jun 10, 2025 | 5.68 | 5.90 | 5.66 | 5.82 | - | 1.04% | 3,206 |
| Jun 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 10,600 |
| Jun 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 6,360 |
| Jun 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | - | 13,805 |
| Jun 4, 2025 | 5.82 | 5.88 | 5.74 | 5.76 | - | 0.35% | 4,721 |
| Jun 3, 2025 | 5.92 | 5.92 | 5.72 | 5.74 | - | -2.05% | 2,582 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.74 | 5.86 | - | - | 8,648 |
| May 30, 2025 | 5.98 | 6.00 | 5.70 | 5.86 | - | -0.34% | 4,657 |
| May 29, 2025 | 5.94 | 5.98 | 5.82 | 5.88 | - | -0.34% | 5,388 |
| May 28, 2025 | 6.02 | 6.02 | 5.88 | 5.90 | - | -1.67% | 2,724 |
| May 27, 2025 | 5.90 | 6.06 | 5.90 | 6.00 | - | - | 2,908 |
| May 26, 2025 | 6.00 | 6.00 | 5.82 | 6.00 | - | 1.69% | 693 |