EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 3.090
-0.090 (-2.83%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:ED4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | - | -2.83% | - |
| Aug 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Aug 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | - |
| Aug 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.56% | - |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Aug 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | - |
| Aug 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.29% | - |
| Aug 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Aug 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Aug 10, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Aug 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.79% | - |
| Aug 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | - |
| Aug 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.87% | - |
| Aug 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Jul 31, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.17% | - |
| Jul 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jul 29, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | 4.98% | 600 |
| Jul 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.44% | - |
| Jul 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 200 |
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Jul 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 600 |
| Jul 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Jul 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Jul 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Jul 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Jul 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.51% | - |
| Jul 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | - |
| Jul 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98% | - |
| Jul 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Jul 7, 2026 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 4.92% | 15,000 |
| Jul 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | - |
| Jul 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Jul 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jun 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Jun 29, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -4.89% | 60 |
| Jun 26, 2026 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | 6.17% | 4,800 |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Jun 24, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -2.49% | 247 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -7.23% | 1,200 |
| Jun 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 7.79% | 90 |
| Jun 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.46% | - |