The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 156.65
+5.05 (3.33%)
At close: Oct 23, 2026
FRA:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 3.33% | - |
| Oct 22, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -2.19% | - |
| Oct 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.74% | - |
| Oct 20, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -2.43% | - |
| Oct 19, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -0.51% | - |
| Oct 16, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 1.32% | - |
| Oct 15, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 1.31% | - |
| Oct 14, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.84% | - |
| Oct 13, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.23% | - |
| Oct 12, 2026 | 153.90 | 153.90 | 153.85 | 153.85 | 153.85 | 1.92% | 6 |
| Oct 9, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.38% | - |
| Oct 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -1.46% | - |
| Oct 7, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -0.89% | - |
| Oct 6, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0.63% | - |
| Oct 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.44% | - |
| Oct 2, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | -0.90% | - |
| Oct 1, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.73% | - |
| Sep 30, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.23% | - |
| Sep 29, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.99 | 1.02% | - |
| Sep 28, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.44 | 0.56% | - |
| Sep 25, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.59 | -0.82% | - |
| Sep 24, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.84 | -0.39% | - |
| Sep 23, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.44 | 1.50% | - |
| Sep 22, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.19 | -0.03% | - |
| Sep 21, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.24 | -0.30% | - |
| Sep 18, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.69 | -2.17% | - |
| Sep 17, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.04 | 4.09% | - |
| Sep 16, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 147.99 | -0.84% | - |
| Sep 15, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.24 | 0.57% | - |
| Sep 14, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.39 | 0.58% | - |
| Sep 11, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.54 | 0.85% | - |
| Sep 10, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.30 | 1.00% | - |
| Sep 9, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.85 | 1.33% | - |
| Sep 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | -1.14% | - |
| Sep 7, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.60 | -1.03% | - |
| Sep 4, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.10 | -0.81% | - |
| Sep 3, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.29 | -0.20% | - |
| Sep 2, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.59 | 0.58% | - |
| Sep 1, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.74 | -0.34% | - |
| Aug 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.24 | 0.03% | - |
| Aug 28, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.19 | -3.95% | - |
| Aug 27, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.24 | 1.12% | - |
| Aug 26, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.54 | -0.30% | - |
| Aug 25, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 151.99 | 0.26% | - |
| Aug 24, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.59 | -0.23% | - |
| Aug 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.94 | -1.52% | - |
| Aug 20, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.29 | -0.68% | - |
| Aug 19, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.34 | 0.48% | - |
| Aug 18, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.59 | -0.10% | - |
| Aug 17, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.74 | -0.61% | - |