EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 2.810
+0.030 (1.08%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:ED4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.08% | 1,000 |
| Oct 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | - |
| Oct 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.59% | - |
| Oct 19, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 5.54% | 1,000 |
| Oct 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 5.47% | - |
| Oct 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Oct 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | - |
| Oct 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.36% | - |
| Oct 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Oct 8, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Oct 7, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Oct 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Sep 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | - |
| Sep 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Sep 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.56% | - |
| Sep 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Sep 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.45% | - |
| Sep 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | - |
| Sep 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.37% | - |
| Sep 15, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 3.85% | 400 |
| Sep 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | - |
| Sep 10, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Sep 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.04% | - |
| Sep 8, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 1.76% | 100 |
| Sep 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.33% | - |
| Sep 4, 2026 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 7.14% | 4,000 |
| Sep 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 690 |
| Sep 2, 2026 | 2.93 | 2.93 | 2.74 | 2.74 | 2.74 | -8.97% | 690 |
| Sep 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.75% | - |
| Aug 31, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 3.61% | 2 |
| Aug 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,000 |
| Aug 27, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -4.09% | 3,000 |
| 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% | - |