The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 156.20
-5.75 (-3.55%)
At close: Apr 23, 2026
FRA:EGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.16% | - |
| 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% | - |
| Mar 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.94 | -2.75% | - |
| Mar 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 1.11% | - |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | -1.64% | - |
| Mar 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.94 | 1.10% | - |
| Mar 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.94 | 1.12% | - |
| Mar 12, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.94 | - | - |
| Mar 11, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 178.94 | -1.65% | 10 |
| Mar 10, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 181.94 | 4.00% | 50 |
| Mar 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.94 | -1.13% | - |
| Mar 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.94 | -1.67% | - |
| Mar 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | -0.55% | - |
| Mar 4, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.94 | 0.56% | - |
| Mar 3, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 179.94 | -2.17% | 90 |
| Mar 2, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 183.94 | 3.37% | 40 |
| Feb 27, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 177.94 | -0.56% | - |
| Feb 26, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.94 | 0.56% | - |
| Feb 25, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.94 | -1.11% | - |
| Feb 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 2.27% | - |
| Feb 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.94 | 1.73% | - |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.94 | -1.70% | - |
| Feb 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.94 | -1.12% | - |
| Feb 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.94 | - | - |
| Feb 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.94 | - | - |
| Feb 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.94 | -0.56% | - |
| Feb 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.94 | 1.13% | - |
| Feb 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.94 | 4.12% | - |
| Feb 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.94 | 2.41% | - |