EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 7.06
+0.28 (4.13%)
At close: Sep 30, 2025
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Aug 13, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -2.89% | 300 |
| Aug 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | - |
| Aug 11, 2025 | 6.30 | 6.32 | 6.10 | 6.26 | 6.26 | -0.63% | 954 |
| Aug 8, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -1.56% | 476 |
| Aug 7, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 4.23% | 1,376 |
| Aug 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.33% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Aug 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Aug 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | - |
| Jul 31, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.56% | - |
| Jul 29, 2025 | 5.96 | 6.28 | 5.96 | 6.26 | 6.26 | 6.10% | 594 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.91% | - |
| Jul 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.92% | - |
| Jul 24, 2025 | 6.04 | 6.26 | 6.04 | 6.26 | 6.26 | - | 100 |
| Jul 23, 2025 | 5.86 | 6.26 | 5.86 | 6.26 | 6.26 | -0.63% | 1,000 |
| Jul 22, 2025 | 5.84 | 6.30 | 5.84 | 6.30 | 6.30 | 4.30% | 1,100 |