EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 3.270
+0.190 (6.17%)
At close: Jun 26, 2026
FRA:ED4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 7.69% | - |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.00% | - |
| Jun 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |
| Jun 15, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -2.71% | 210 |
| Jun 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | -8.56% | 1 |
| Jun 10, 2026 | 3.07 | 3.62 | 3.07 | 3.62 | 3.62 | 15.65% | 50 |
| Jun 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.69% | - |
| Jun 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |
| Jun 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jun 4, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -3.87% | 23 |
| Jun 3, 2026 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 4.02% | 1,264 |
| Jun 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.12% | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| May 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| May 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |
| May 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| May 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.80% | - |
| May 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| May 22, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 3.98% | 20 |
| May 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | - |
| May 20, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | 0.30% | 300 |
| May 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.46% | - |
| May 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.07% | - |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| May 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| May 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.83% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 60 |
| May 11, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 2.34% | 600 |
| May 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.09% | - |
| May 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.56% | - |
| May 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| May 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| May 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Apr 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | - |
| Apr 29, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Apr 28, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -6.91% | 865 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Apr 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.35% | - |
| Apr 23, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | 0.78% | 100 |
| Apr 22, 2026 | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | 1.58% | 190 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |