The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 150.75
-3.35 (-2.17%)
At close: Sep 18, 2026
FRA:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -2.17% | - |
| Sep 17, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 4.09% | - |
| Sep 16, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.84% | - |
| Sep 15, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.57% | - |
| Sep 14, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 0.58% | - |
| Sep 11, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.85% | - |
| Sep 10, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.00% | - |
| Sep 9, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 1.33% | - |
| Sep 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.14% | - |
| Sep 7, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | -1.03% | - |
| Sep 4, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.81% | - |
| Sep 3, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -0.20% | - |
| Sep 2, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.58% | - |
| Sep 1, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.34% | - |
| Aug 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.03% | - |
| Aug 28, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -3.95% | - |
| Aug 27, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.12% | - |
| Aug 26, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.30% | - |
| Aug 25, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.26% | - |
| Aug 24, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.23% | - |
| Aug 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.52% | - |
| Aug 20, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | -0.68% | - |
| Aug 19, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.48% | - |
| Aug 18, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -0.10% | - |
| Aug 17, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.61% | - |
| Aug 14, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | - |
| Aug 13, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.97% | - |
| Aug 12, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.94% | - |
| Aug 11, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.54% | - |
| Aug 10, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 0.68% | - |
| Aug 7, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 1.44% | - |
| Aug 6, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 1.22% | - |
| Aug 5, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.69% | - |
| Aug 4, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.65% | - |
| Aug 3, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.55% | - |
| Jul 31, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.72% | - |
| Jul 30, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | -0.98% | - |
| Jul 29, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 2.46% | - |
| Jul 28, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 2.48% | - |
| Jul 27, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 3.78% | - |
| Jul 24, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -0.27% | - |
| Jul 23, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | -1.32% | - |
| Jul 22, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -1.04% | - |
| Jul 21, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 1.15% | - |
| Jul 20, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -0.34% | - |
| Jul 17, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 2.74% | - |
| Jul 16, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.03% | - |
| Jul 15, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -1.17% | - |
| Jul 14, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 0.24% | - |
| Jul 13, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.21% | - |