EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 6.94
+0.06 (0.87%)
At close: Oct 23, 2025
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -6.20% | - |
| Oct 22, 2025 | 6.62 | 7.10 | 6.62 | 7.10 | 7.10 | 4.11% | 98 |
| Oct 21, 2025 | 6.78 | 6.90 | 6.78 | 6.82 | 6.82 | 0.59% | 600 |
| Oct 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | 292 |
| Oct 17, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 300 |
| Oct 16, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 600 |
| Oct 15, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.29% | 300 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -3.10% | 600 |
| Oct 13, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 2.90% | 300 |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.77% | - |
| Oct 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 8, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.70% | - |
| Oct 7, 2025 | 6.84 | 7.02 | 6.84 | 7.02 | 7.02 | 7.34% | 300 |
| Oct 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.55% | - |
| Oct 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | - |
| Oct 2, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.39% | - |
| Oct 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Sep 30, 2025 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 2.99% | 300 |
| Sep 29, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.30% | 300 |
| Sep 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 24, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -2.30% | 300 |
| Sep 23, 2025 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | 3.57% | 1,897 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.47% | - |
| Sep 17, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 1.49% | 80 |
| Sep 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 15, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Sep 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Sep 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 8, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 1.19% | 1,198 |
| Sep 5, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Sep 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.54% | 150 |
| Sep 1, 2025 | 6.88 | 7.34 | 6.88 | 7.34 | 7.34 | 6.69% | 150 |
| Aug 29, 2025 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | 1.78% | 30 |
| Aug 28, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 4.64% | 300 |
| Aug 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.44% | - |
| Aug 26, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.64% | 200 |
| Aug 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Aug 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Aug 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Aug 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.50% | - |
| Aug 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 150 |
| Aug 15, 2025 | 6.14 | 6.86 | 6.14 | 6.68 | 6.68 | 10.23% | 1,092 |