Escalade, Incorporated (FRA:ED9)
Germany · Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
At close: Aug 26, 2026
FRA:ED9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.30 | 16.80 | 16.30 | 16.70 | 16.70 | -0.60% | - |
| Aug 25, 2026 | 17.00 | 17.50 | 16.80 | 16.80 | 16.80 | -5.62% | - |
| Aug 24, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 1.14% | - |
| Aug 21, 2026 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 1.15% | - |
| Aug 20, 2026 | 16.80 | 17.60 | 16.80 | 17.40 | 17.40 | -0.57% | - |
| Aug 19, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 0.57% | - |
| Aug 18, 2026 | 16.60 | 17.50 | 16.60 | 17.40 | 17.40 | 0.58% | - |
| Aug 17, 2026 | 16.40 | 17.30 | 16.40 | 17.30 | 17.30 | 1.17% | - |
| Aug 14, 2026 | 17.10 | 17.50 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Aug 13, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | -0.56% | - |
| Aug 12, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 0.56% | - |
| Aug 11, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | -2.75% | - |
| Aug 10, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -5.21% | - |
| Aug 7, 2026 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 1.05% | - |
| Aug 6, 2026 | 18.30 | 19.30 | 18.30 | 19.00 | 19.00 | 0.53% | - |
| Aug 5, 2026 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 1.61% | - |
| Aug 4, 2026 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 1.64% | - |
| Aug 3, 2026 | 16.30 | 18.30 | 16.30 | 18.30 | 18.30 | 8.28% | - |
| Jul 31, 2026 | 17.10 | 17.50 | 16.30 | 16.90 | 16.90 | -3.98% | - |
| Jul 30, 2026 | 16.20 | 18.00 | 16.20 | 17.60 | 17.60 | 4.14% | - |
| Jul 29, 2026 | 16.50 | 17.00 | 16.50 | 16.90 | 16.90 | -0.59% | - |
| Jul 28, 2026 | 15.70 | 17.20 | 15.70 | 17.00 | 17.00 | 3.66% | - |
| Jul 27, 2026 | 15.40 | 16.50 | 15.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 24, 2026 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 1.25% | - |
| Jul 23, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | -2.44% | - |
| Jul 22, 2026 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | - | - |
| Jul 21, 2026 | 15.90 | 16.80 | 15.90 | 16.40 | 16.40 | - | - |
| Jul 20, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | - | - |
| Jul 17, 2026 | 16.00 | 16.70 | 16.00 | 16.40 | 16.40 | - | - |
| Jul 16, 2026 | 15.60 | 16.50 | 15.60 | 16.40 | 16.40 | 1.23% | - |
| Jul 15, 2026 | 15.00 | 16.30 | 15.00 | 16.20 | 16.20 | 4.52% | - |
| Jul 14, 2026 | 15.30 | 15.70 | 15.30 | 15.50 | 15.50 | -3.13% | - |
| Jul 13, 2026 | 15.20 | 16.20 | 15.20 | 16.00 | 16.00 | 0.63% | - |
| Jul 10, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 1.27% | - |
| Jul 9, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 1.29% | - |
| Jul 8, 2026 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | -2.52% | - |
| Jul 7, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | -1.24% | - |
| Jul 6, 2026 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 0.21% | - |
| Jul 3, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.07 | -1.82% | - |
| Jul 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.36 | 0.61% | - |
| Jul 1, 2026 | 15.60 | 16.50 | 15.60 | 16.40 | 16.27 | 2.50% | - |
| Jun 30, 2026 | 15.70 | 16.20 | 15.50 | 16.00 | 15.87 | 1.27% | - |
| Jun 29, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.67 | -1.25% | - |
| Jun 26, 2026 | 15.30 | 16.20 | 15.30 | 16.00 | 15.87 | 1.27% | - |
| Jun 25, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.67 | -0.63% | - |
| Jun 24, 2026 | 15.70 | 16.30 | 15.70 | 15.90 | 15.77 | -1.85% | - |
| Jun 23, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.07 | 3.18% | - |
| Jun 22, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.57 | -1.87% | - |
| Jun 19, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 15.87 | 0.63% | - |
| Jun 18, 2026 | 14.90 | 15.90 | 14.90 | 15.90 | 15.77 | 4.61% | - |