The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 173.00
-3.00 (-1.70%)
At close: Feb 20, 2026
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 3.97% | - |
| Jan 15, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jan 14, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Jan 13, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Jan 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| 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 | - | - |