Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 230.00
-4.00 (-1.71%)
At close: Feb 20, 2026
Enpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -1.71% | - |
| Feb 19, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 1.74% | - |
| Feb 18, 2026 | 224.00 | 238.00 | 224.00 | 230.00 | 230.00 | 1.77% | 40 |
| Feb 17, 2026 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | - |
| Feb 16, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | - |
| Feb 12, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Feb 11, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 1.75% | - |
| Feb 10, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | - |
| Feb 9, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 10 |
| Feb 6, 2026 | 214.00 | 228.00 | 214.00 | 228.00 | 228.00 | 5.56% | - |
| Feb 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | - |
| Feb 4, 2026 | 204.00 | 214.00 | 204.00 | 212.00 | 212.00 | 3.92% | - |
| Feb 3, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Feb 2, 2026 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 3.00% | 2 |
| Jan 30, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | - |
| Jan 29, 2026 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 2.58% | - |
| Jan 28, 2026 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | -1.02% | - |
| Jan 27, 2026 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -1.01% | - |
| Jan 26, 2026 | 195.00 | 202.00 | 195.00 | 198.00 | 198.00 | 0.51% | 51 |
| Jan 23, 2026 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | -2.48% | - |
| Jan 22, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jan 21, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.02% | - |
| Jan 20, 2026 | 206.00 | 206.00 | 198.00 | 198.00 | 198.00 | -4.81% | - |
| Jan 19, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | - |
| Jan 16, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | - |
| Jan 15, 2026 | 194.00 | 208.00 | 194.00 | 208.00 | 208.00 | 6.12% | - |
| Jan 14, 2026 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | -1.51% | - |
| Jan 13, 2026 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Jan 12, 2026 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | - |
| Jan 9, 2026 | 194.00 | 200.00 | 194.00 | 199.00 | 199.00 | 1.53% | - |
| Jan 8, 2026 | 187.00 | 196.00 | 187.00 | 196.00 | 196.00 | 4.26% | - |
| Jan 7, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.57% | - |
| Jan 6, 2026 | 186.00 | 191.00 | 185.00 | 191.00 | 191.00 | 2.14% | - |
| Jan 5, 2026 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 1.08% | - |
| Jan 2, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | - |
| Dec 30, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Dec 29, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Dec 23, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.16% | - |
| Dec 22, 2025 | 174.00 | 185.00 | 174.00 | 185.00 | 185.00 | 5.71% | 2 |
| Dec 19, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | - |
| Dec 18, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 1.16% | - |
| Dec 17, 2025 | 181.00 | 181.00 | 171.00 | 172.00 | 172.00 | -5.49% | - |
| Dec 16, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -1.09% | - |
| Dec 15, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | -0.54% | - |
| Dec 12, 2025 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Dec 11, 2025 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.60% | - |
| Dec 10, 2025 | 182.00 | 187.00 | 176.00 | 187.00 | 187.00 | 1.63% | - |
| Dec 9, 2025 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | -3.16% | - |
| Dec 8, 2025 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |