The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 147.00
-0.94 (-0.64%)
At close: Jan 2, 2026
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jan 8, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.32% | 10 |
| Jan 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.01% | - |
| Jan 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Jan 5, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jan 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Dec 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.94 | - | - |
| Dec 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.94 | -1.99% | - |
| Dec 23, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.94 | -1.95% | - |
| Dec 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.94 | 3.36% | - |
| Dec 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | - | - |
| Dec 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | - | - |
| Dec 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | - | - |
| Dec 16, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | - | - |
| Dec 15, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | 1.36% | - |
| Dec 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | - | - |
| Dec 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | -0.68% | - |
| Dec 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.94 | -0.67% | - |
| Dec 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.94 | -1.32% | - |
| Dec 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.94 | - | - |
| Dec 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.94 | -0.66% | - |
| Dec 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.94 | -1.30% | - |
| Dec 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.94 | -1.91% | - |
| Dec 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.94 | -1.26% | - |
| Dec 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.94 | -1.24% | - |
| Nov 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.94 | 0.63% | - |
| Nov 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.94 | -0.62% | - |
| Nov 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.94 | - | - |
| Nov 25, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 160.94 | 1.26% | 6 |
| Nov 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.94 | 2.58% | - |
| Nov 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.94 | - | - |
| Nov 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.94 | 1.31% | - |
| Nov 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.94 | 1.32% | - |
| Nov 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.94 | -2.58% | - |
| Nov 17, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 154.94 | 2.65% | 6 |
| Nov 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.94 | -4.43% | - |
| Nov 13, 2025 | 154.00 | 158.00 | 154.00 | 158.00 | 157.94 | 2.60% | 200 |
| Nov 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.94 | -1.28% | - |
| Nov 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.94 | 0.65% | - |
| Nov 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.94 | -1.27% | - |
| Nov 7, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.94 | -4.27% | - |
| Nov 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.94 | -2.96% | - |
| Nov 5, 2025 | 159.00 | 169.00 | 159.00 | 169.00 | 168.94 | 7.64% | 40 |
| Nov 4, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.94 | 1.29% | - |
| Nov 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.94 | - | - |
| Oct 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.94 | -0.64% | - |
| Oct 30, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.94 | -1.89% | - |
| Oct 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.94 | - | - |
| Oct 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.94 | -0.63% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.94 | 0.63% | 100 |