EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 3.650
-0.220 (-5.68%)
At close: Mar 27, 2026
FRA:ED4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.68% | - |
| Mar 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.45% | - |
| Mar 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Mar 24, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -0.80% | 20 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Mar 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Mar 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Mar 18, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 4.63% | 800 |
| Mar 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Mar 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.89% | - |
| Mar 12, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | 4.10% | 300 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Mar 9, 2026 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | 0.27% | 900 |
| Mar 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Mar 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Mar 4, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Mar 2, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -0.27% | 600 |
| Feb 27, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -0.53% | 400 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Feb 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | - |
| Feb 23, 2026 | 3.93 | 3.98 | 3.80 | 3.85 | 3.85 | 2.39% | 17,114 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Feb 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Feb 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Feb 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | - |
| Feb 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.39% | 100 |
| Feb 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Feb 9, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.65% | 135 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | 220 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.80% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Feb 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 1,000 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.52% | - |
| Jan 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Jan 29, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -0.26% | 50 |
| Jan 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.70% | - |
| Jan 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.11% | - |
| Jan 26, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.27% | - |
| Jan 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Jan 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.37% | - |
| Jan 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Jan 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.35% | - |
| Jan 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -7.64% | - |