Escalade, Incorporated (FRA:ED9)
Germany · Delayed Price · Currency is EUR 15.20
+0.30 (2.01%)
Last updated: Jun 4, 2026, 7:55 PM CET
FRA:ED9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | - | 1.34% | - |
| Jun 3, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | -0.67% | - |
| Jun 2, 2026 | 14.70 | 15.30 | 14.70 | 15.00 | 15.00 | -2.60% | - |
| Jun 1, 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | -2.53% | - |
| May 29, 2026 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | -1.86% | - |
| May 28, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.26% | - |
| May 27, 2026 | 15.30 | 16.10 | 15.30 | 15.90 | 15.90 | 0.63% | - |
| May 26, 2026 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | - | - |
| May 25, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | - |
| May 22, 2026 | 15.20 | 15.90 | 15.20 | 15.80 | 15.80 | 0.64% | - |
| May 21, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 0.64% | - |
| May 20, 2026 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | -0.64% | - |
| May 19, 2026 | 15.10 | 15.80 | 15.10 | 15.70 | 15.70 | -0.63% | - |
| May 18, 2026 | 14.90 | 15.80 | 14.90 | 15.80 | 15.80 | 1.28% | 50 |
| May 15, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | - | - |
| May 14, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | 1.96% | - |
| May 13, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 1.32% | - |
| May 12, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | -4.24% | - |
| May 8, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - | - |
| May 7, 2026 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | -4.62% | - |
| May 6, 2026 | 16.00 | 17.30 | 16.00 | 17.30 | 17.30 | 4.85% | - |
| May 5, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 12.24% | - |
| May 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Apr 30, 2026 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 2.70% | - |
| Apr 29, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | -3.90% | - |
| Apr 28, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 0.65% | - |
| Apr 27, 2026 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 1.32% | - |
| Apr 24, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | - | - |
| Apr 23, 2026 | 14.70 | 15.20 | 14.70 | 15.10 | 15.10 | -1.31% | 100 |
| Apr 22, 2026 | 14.90 | 15.50 | 14.90 | 15.30 | 15.30 | -1.29% | - |
| Apr 21, 2026 | 14.80 | 15.60 | 14.80 | 15.50 | 15.50 | 0.65% | - |
| Apr 20, 2026 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | -0.65% | - |
| Apr 17, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | - |
| Apr 16, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -0.66% | - |
| Apr 15, 2026 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Apr 14, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | 2.61% | - |
| Apr 13, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 3.38% | - |
| Apr 10, 2026 | 14.20 | 14.90 | 14.20 | 14.80 | 14.80 | 1.37% | - |
| Apr 9, 2026 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | -2.01% | - |
| Apr 8, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 1.36% | - |
| Apr 7, 2026 | 14.10 | 14.80 | 14.10 | 14.70 | 14.70 | -3.72% | - |
| Apr 2, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.27 | - | - |
| Apr 1, 2026 | 14.00 | 15.40 | 14.00 | 15.40 | 15.27 | 7.69% | - |
| Mar 31, 2026 | 14.40 | 14.70 | 14.30 | 14.30 | 14.18 | -4.03% | - |
| Mar 30, 2026 | 14.30 | 14.90 | 14.30 | 14.90 | 14.77 | - | - |
| Mar 27, 2026 | 14.40 | 15.00 | 14.40 | 14.90 | 14.77 | -0.67% | - |
| Mar 26, 2026 | 14.70 | 15.20 | 14.70 | 15.00 | 14.87 | -1.96% | - |
| Mar 25, 2026 | 14.70 | 15.50 | 14.70 | 15.30 | 15.17 | -0.65% | - |
| Mar 24, 2026 | 15.10 | 15.40 | 15.00 | 15.40 | 15.27 | -1.91% | - |