Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 248.00
+2.00 (0.81%)
At close: Sep 18, 2026
FRA:EP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | - |
| Sep 17, 2026 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | - | - |
| Sep 16, 2026 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | 1.65% | 2 |
| Sep 15, 2026 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | - |
| Sep 14, 2026 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | -4.72% | - |
| Sep 11, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2.42% | - |
| Sep 10, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Sep 9, 2026 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | - |
| Sep 8, 2026 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Sep 7, 2026 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | - |
| Sep 4, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | - |
| Sep 3, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.63% | - |
| Sep 2, 2026 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.93% | - |
| Sep 1, 2026 | 252.00 | 252.00 | 244.00 | 244.00 | 243.73 | -2.40% | - |
| Aug 31, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 249.72 | -1.57% | - |
| Aug 28, 2026 | 262.00 | 262.00 | 254.00 | 254.00 | 253.71 | -3.05% | - |
| Aug 27, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 261.71 | - | - |
| Aug 26, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 261.71 | 2.34% | - |
| Aug 25, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 255.71 | - | - |
| Aug 24, 2026 | 264.00 | 264.00 | 256.00 | 256.00 | 255.71 | -2.29% | - |
| Aug 21, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 261.71 | -0.76% | - |
| Aug 20, 2026 | 270.00 | 270.00 | 264.00 | 264.00 | 263.70 | -1.49% | - |
| Aug 19, 2026 | 280.00 | 280.00 | 268.00 | 268.00 | 267.70 | -4.29% | - |
| Aug 18, 2026 | 304.00 | 304.00 | 278.00 | 280.00 | 279.69 | -5.41% | 22 |
| Aug 17, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 295.67 | 2.07% | - |
| Aug 14, 2026 | 288.00 | 292.00 | 288.00 | 290.00 | 289.67 | -0.68% | - |
| Aug 13, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 291.67 | - | - |
| Aug 12, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 291.67 | 2.10% | - |
| Aug 11, 2026 | 284.00 | 290.00 | 284.00 | 286.00 | 285.68 | 0.70% | - |
| Aug 10, 2026 | 284.00 | 284.00 | 282.00 | 284.00 | 283.68 | 0.71% | - |
| Aug 7, 2026 | 288.00 | 288.00 | 282.00 | 282.00 | 281.68 | -1.40% | - |
| Aug 6, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 285.68 | 2.14% | - |
| Aug 5, 2026 | 286.00 | 288.00 | 280.00 | 280.00 | 279.69 | -3.45% | - |
| Aug 4, 2026 | 286.00 | 298.00 | 278.00 | 290.00 | 289.67 | 3.57% | 100 |
| Aug 3, 2026 | 268.00 | 280.00 | 268.00 | 280.00 | 279.69 | 3.70% | - |
| Jul 31, 2026 | 268.00 | 272.00 | 268.00 | 270.00 | 269.70 | 0.75% | - |
| Jul 30, 2026 | 254.00 | 268.00 | 254.00 | 268.00 | 267.70 | 5.51% | - |
| Jul 29, 2026 | 272.00 | 272.00 | 254.00 | 254.00 | 253.71 | -7.30% | - |
| Jul 28, 2026 | 286.00 | 286.00 | 272.00 | 274.00 | 273.69 | -4.20% | - |
| Jul 27, 2026 | 288.00 | 288.00 | 276.00 | 286.00 | 285.68 | -0.69% | - |
| Jul 24, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 287.68 | -1.37% | - |
| Jul 23, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 291.67 | 0.69% | - |
| Jul 22, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 289.67 | -0.68% | - |
| Jul 21, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 291.67 | 4.29% | - |
| Jul 20, 2026 | 278.00 | 288.00 | 278.00 | 280.00 | 279.69 | 0.72% | - |
| Jul 17, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 277.69 | - | - |
| Jul 16, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 277.69 | -2.11% | - |
| Jul 15, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 283.68 | -0.70% | - |
| Jul 14, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 285.68 | 1.42% | - |
| Jul 13, 2026 | 286.00 | 286.00 | 282.00 | 282.00 | 281.68 | -1.40% | - |