EDAG Engineering Group AG (FRA:ED4)
Germany · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
At close: Jun 3, 2026
FRA:ED4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.36 | 3.40 | 3.24 | 3.30 | - | 2.17% | 18 |
| 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% | - |
| Apr 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.70% | - |
| Apr 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.50% | - |
| Apr 14, 2026 | 3.66 | 4.00 | 3.66 | 4.00 | 4.00 | 3.63% | 15,000 |
| Apr 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |
| Apr 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | - |
| Apr 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | - |
| Apr 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -7.90% | - |
| Apr 7, 2026 | 3.77 | 4.05 | 3.77 | 4.05 | 4.05 | 7.71% | 600 |
| Apr 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Apr 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Mar 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Mar 30, 2026 | 3.67 | 4.00 | 3.67 | 4.00 | 4.00 | 9.59% | 1,289 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.68% | - |
| Mar 26, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.45% | - |
| Mar 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Mar 24, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -0.80% | 20 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |