Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 264.00
-2.00 (-0.75%)
Last updated: May 18, 2026, 8:10 AM CET
FRA:EP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | - | -0.75% | - |
| May 15, 2026 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | -2.92% | - |
| May 14, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | - |
| May 13, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 2.29% | - |
| May 12, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | -0.76% | 10 |
| May 11, 2026 | 260.00 | 272.00 | 260.00 | 264.00 | 264.00 | 1.54% | 30 |
| May 8, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | - |
| May 7, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -2.31% | - |
| May 6, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | - |
| May 5, 2026 | 244.00 | 256.00 | 244.00 | 254.00 | 254.00 | 4.10% | 185 |
| May 4, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 244.00 | -0.81% | - |
| Apr 30, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 3.36% | - |
| Apr 29, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -2.46% | - |
| Apr 28, 2026 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -1.61% | - |
| Apr 27, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | - |
| Apr 24, 2026 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | - |
| Apr 23, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2.50% | - |
| Apr 22, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | - |
| Apr 21, 2026 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | - |
| Apr 20, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | - |
| Apr 17, 2026 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.51% | - |
| Apr 16, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | - |
| Apr 15, 2026 | 232.00 | 232.00 | 220.00 | 222.00 | 222.00 | -5.13% | - |
| Apr 14, 2026 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Apr 13, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.69% | - |
| Apr 10, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | - |
| Apr 9, 2026 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | - |
| Apr 8, 2026 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 7.34% | - |
| Apr 7, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | - |
| Apr 2, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | - |
| Apr 1, 2026 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1.87% | - |
| Mar 31, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | - |
| Mar 30, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -2.80% | - |
| 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% | - |