EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 3.800
-0.010 (-0.26%)
At close: Jan 29, 2026
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.29 | 4.45 | 4.29 | 4.45 | 4.45 | -1.11% | 775 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jan 14, 2026 | 4.79 | 4.79 | 4.54 | 4.54 | 4.54 | -8.47% | 500 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Jan 12, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.00% | - |
| Jan 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Jan 8, 2026 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 1.61% | 50 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% | - |
| Jan 6, 2026 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 1.61% | 50 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.97% | - |
| Jan 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | - |
| Dec 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Dec 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| Dec 23, 2025 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | -5.86% | 380 |
| Dec 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.87% | 8 |
| Dec 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | - |
| Dec 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.80% | - |
| Dec 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.36% | - |
| Dec 16, 2025 | 5.22 | 5.50 | 5.18 | 5.50 | 5.50 | -0.36% | 317 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% | - |
| Dec 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | - |
| Dec 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.87% | - |
| Dec 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.79% | - |
| Dec 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Dec 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Dec 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Dec 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Dec 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Dec 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | 75 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Nov 27, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Nov 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.08% | - |
| Nov 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Nov 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.99% | - |
| Nov 20, 2025 | 5.82 | 6.02 | 5.82 | 6.02 | 6.02 | 0.67% | 30 |
| Nov 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.84% | - |
| Nov 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.65% | - |