The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 139.60
-2.55 (-1.79%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:EGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | - | -1.79% | - |
| Jun 1, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -2.07% | - |
| May 29, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.89% | - |
| May 28, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | -0.03% | - |
| May 27, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -0.34% | - |
| May 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.03% | - |
| May 25, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 1.20% | - |
| May 22, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -3.97% | - |
| May 21, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 1.10% | - |
| May 20, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.03% | - |
| May 19, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.13% | - |
| May 18, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.25% | - |
| May 15, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 0.80% | - |
| May 14, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.62% | - |
| May 13, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 4.15% | - |
| May 12, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -1.11% | - |
| May 11, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -3.23% | - |
| May 8, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.41% | - |
| May 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.27% | - |
| May 6, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -3.70% | - |
| May 5, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.48% | - |
| May 4, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -1.18% | - |
| Apr 30, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -1.63% | - |
| Apr 29, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.56% | - |
| Apr 28, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.75% | - |
| Apr 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.75% | - |
| Apr 24, 2026 | 160.00 | 163.50 | 160.00 | 163.50 | 163.50 | 4.67% | 25 |
| Apr 23, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -3.55% | - |
| Apr 22, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -2.38% | - |
| Apr 21, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -0.66% | - |
| Apr 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.05% | - |
| Apr 17, 2026 | 166.20 | 170.50 | 166.20 | 170.50 | 170.50 | 2.90% | 20 |
| Apr 16, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.30% | - |
| Apr 15, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -1.13% | - |
| Apr 14, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 0.54% | - |
| Apr 13, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.70% | - |
| Apr 10, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -1.85% | - |
| Apr 9, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -2.59% | - |
| Apr 8, 2026 | 173.50 | 177.90 | 173.50 | 177.90 | 177.90 | 4.96% | 6 |
| Apr 7, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.29% | - |
| Apr 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Apr 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Mar 31, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.19% | - |
| Mar 30, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.94 | -1.14% | - |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.94 | - | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.94 | - | 29 |
| Mar 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.94 | 1.16% | - |
| Mar 24, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 172.94 | 1.17% | 28 |
| Mar 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.94 | -1.72% | - |
| Mar 20, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.94 | -1.69% | - |