Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 214.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:EP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Mar 26, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.73% | - |
| Mar 25, 2026 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 5 |
| Mar 24, 2026 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1.85% | - |
| Mar 23, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1.89% | - |
| Mar 20, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Mar 19, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Mar 18, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Mar 17, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1.87% | - |
| Mar 16, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | - |
| Mar 13, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | - |
| Mar 12, 2026 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | -3.67% | - |
| Mar 11, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | - |
| Mar 10, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 5 |
| Mar 9, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Mar 6, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -4.50% | - |
| Mar 5, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | - |
| Mar 4, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1.82% | - |
| Mar 3, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 219.72 | -1.79% | - |
| Mar 2, 2026 | 218.00 | 226.00 | 218.00 | 224.00 | 223.72 | 3.70% | 1 |
| Feb 27, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 215.73 | - | - |
| Feb 26, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 215.73 | -4.42% | - |
| Feb 25, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 225.72 | -3.42% | - |
| Feb 24, 2026 | 230.00 | 236.00 | 230.00 | 234.00 | 233.71 | 1.74% | - |
| Feb 23, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 229.71 | - | - |
| Feb 20, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 229.71 | -1.71% | - |
| Feb 19, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 233.71 | 1.74% | - |
| Feb 18, 2026 | 224.00 | 238.00 | 224.00 | 230.00 | 229.71 | 1.77% | 40 |
| Feb 17, 2026 | 226.00 | 230.00 | 226.00 | 226.00 | 225.72 | - | - |
| Feb 16, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.72 | -0.88% | - |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 227.71 | - | - |
| Feb 12, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 227.71 | -1.72% | - |
| Feb 11, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 231.71 | 1.75% | - |
| Feb 10, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 227.71 | - | - |
| Feb 9, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 227.71 | - | 10 |
| Feb 6, 2026 | 214.00 | 228.00 | 214.00 | 228.00 | 227.71 | 5.56% | - |
| Feb 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 215.73 | 1.89% | - |
| Feb 4, 2026 | 204.00 | 214.00 | 204.00 | 212.00 | 211.73 | 3.92% | - |
| Feb 3, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 203.74 | -0.97% | - |
| Feb 2, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 205.74 | 3.00% | 2 |
| Jan 30, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 199.75 | 0.50% | - |
| Jan 29, 2026 | 192.00 | 199.00 | 192.00 | 199.00 | 198.75 | 2.58% | - |
| Jan 28, 2026 | 196.00 | 196.00 | 193.00 | 194.00 | 193.76 | -1.02% | - |
| Jan 27, 2026 | 197.00 | 197.00 | 195.00 | 196.00 | 195.75 | -1.01% | - |
| Jan 26, 2026 | 195.00 | 202.00 | 195.00 | 198.00 | 197.75 | 0.51% | 51 |
| Jan 23, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 196.75 | -2.48% | - |
| Jan 22, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 201.75 | - | - |
| Jan 21, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 201.75 | 2.02% | - |
| Jan 20, 2026 | 206.00 | 206.00 | 198.00 | 198.00 | 197.75 | -4.81% | - |
| Jan 19, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 207.74 | - | - |