The Ensign Group, Inc. (FRA:EGB)
Germany · Delayed Price · Currency is EUR 154.70
+3.75 (2.48%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:EGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.98% | - |
| Jul 9, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -0.24% | - |
| Jul 8, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2.39% | - |
| Jul 7, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.89% | - |
| Jul 6, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 0.03% | - |
| Jul 3, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 1.71% | - |
| Jul 2, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -2.79% | - |
| Jul 1, 2026 | 138.35 | 147.05 | 138.35 | 147.05 | 147.05 | 7.14% | 36 |
| Jun 30, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -3.27% | - |
| Jun 29, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.89 | -1.08% | - |
| Jun 26, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.44 | 0.67% | - |
| Jun 25, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.49 | 3.30% | - |
| Jun 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.94 | 2.15% | - |
| Jun 23, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.05 | 2.16% | - |
| Jun 22, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.20 | -0.11% | - |
| Jun 19, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.35 | -1.38% | - |
| Jun 18, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.20 | 0.56% | - |
| Jun 17, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.45 | 3.85% | - |
| Jun 16, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.50 | 0.19% | - |
| Jun 15, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.25 | 2.07% | - |
| Jun 12, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.65 | -3.42% | - |
| Jun 11, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.10 | -1.85% | - |
| Jun 10, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.55 | -1.04% | - |
| Jun 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.95 | -7.78% | - |
| Jun 8, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.24 | 4.08% | - |
| Jun 5, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.54 | -1.55% | - |
| Jun 4, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.74 | 0.82% | - |
| Jun 3, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.59 | 0.75% | - |
| Jun 2, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.54 | -1.79% | - |
| Jun 1, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.09 | -2.07% | - |
| May 29, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.09 | -0.89% | - |
| May 28, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.39 | -0.03% | - |
| May 27, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.44 | -0.34% | - |
| May 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.94 | -0.03% | - |
| May 25, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 146.99 | 1.20% | - |
| May 22, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.24 | -3.97% | - |
| May 21, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.24 | 1.10% | - |
| May 20, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.59 | 0.03% | - |
| May 19, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.54 | -0.13% | - |