EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 5.94
-0.06 (-1.00%)
At close: Dec 1, 2025
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Nov 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -6.47% | - |
| Nov 11, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 3,249 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 7, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.29% | 300 |
| Nov 6, 2025 | 6.72 | 6.92 | 6.72 | 6.78 | 6.78 | 3.04% | 500 |
| Nov 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.80% | - |
| Nov 4, 2025 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | -2.29% | 300 |
| Nov 3, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 3.86% | 5 |
| Oct 31, 2025 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | -0.59% | 600 |
| Oct 30, 2025 | 6.66 | 7.04 | 6.66 | 6.78 | 6.78 | 3.35% | 601 |
| Oct 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Oct 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Oct 27, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Oct 24, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 1.50% | 890 |
| 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 |