The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 175.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:EGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 29 |
| Mar 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Mar 24, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 1.17% | 28 |
| Mar 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Mar 20, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Mar 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Mar 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Mar 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Mar 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Mar 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Mar 11, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.65% | 10 |
| Mar 10, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 4.00% | 50 |
| Mar 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Mar 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Mar 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Mar 4, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Mar 3, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -2.17% | 90 |
| Mar 2, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 3.37% | 40 |
| Feb 27, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -0.56% | - |
| Feb 26, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Feb 25, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| Feb 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.27% | - |
| Feb 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| Feb 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Feb 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Feb 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | - |
| Feb 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.12% | - |
| Feb 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Feb 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Feb 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 13.79% | - |
| Feb 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Feb 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Feb 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Feb 2, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Jan 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Jan 29, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jan 28, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Jan 27, 2026 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.05% | 44 |
| Jan 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jan 23, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -3.31% | 150 |
| Jan 22, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | 20 |
| Jan 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Jan 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Jan 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |