Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 268.00
-6.00 (-2.19%)
At close: Jun 5, 2026
FRA:EP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Jun 4, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | - |
| Jun 3, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.60% | - |
| Jun 2, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 267.73 | 3.08% | - |
| Jun 1, 2026 | 260.00 | 268.00 | 252.00 | 260.00 | 259.73 | - | 2 |
| May 29, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 259.73 | -2.26% | - |
| May 28, 2026 | 268.00 | 268.00 | 264.00 | 266.00 | 265.73 | -1.48% | - |
| May 27, 2026 | 270.00 | 270.00 | 266.00 | 270.00 | 269.72 | - | - |
| May 26, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 269.72 | 3.85% | - |
| May 25, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 259.73 | -1.52% | - |
| May 22, 2026 | 256.00 | 264.00 | 256.00 | 264.00 | 263.73 | 2.33% | - |
| May 21, 2026 | 258.00 | 258.00 | 254.00 | 258.00 | 257.74 | -0.77% | - |
| May 20, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 259.73 | 2.36% | - |
| May 19, 2026 | 260.00 | 260.00 | 252.00 | 254.00 | 253.74 | -2.31% | - |
| May 18, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 259.73 | -2.26% | - |
| May 15, 2026 | 274.00 | 274.00 | 262.00 | 266.00 | 265.73 | -2.92% | - |
| May 14, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 273.72 | 2.24% | - |
| May 13, 2026 | 260.00 | 268.00 | 260.00 | 268.00 | 267.73 | 2.29% | - |
| May 12, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 261.73 | -0.76% | 10 |
| May 11, 2026 | 260.00 | 272.00 | 260.00 | 264.00 | 263.73 | 1.54% | 30 |
| May 8, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 259.73 | 2.36% | - |
| May 7, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 253.74 | -2.31% | - |
| May 6, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 259.73 | 2.36% | - |
| May 5, 2026 | 244.00 | 256.00 | 244.00 | 254.00 | 253.74 | 4.10% | 185 |
| May 4, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 243.75 | -0.81% | - |
| Apr 30, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 245.75 | 3.36% | - |
| Apr 29, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 237.76 | -2.46% | - |
| Apr 28, 2026 | 246.00 | 246.00 | 242.00 | 244.00 | 243.75 | -1.61% | - |
| Apr 27, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 247.75 | - | - |
| Apr 24, 2026 | 244.00 | 250.00 | 244.00 | 248.00 | 247.75 | 0.81% | - |
| Apr 23, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 245.75 | 2.50% | - |
| Apr 22, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 239.75 | 0.84% | - |
| Apr 21, 2026 | 238.00 | 238.00 | 234.00 | 238.00 | 237.76 | - | - |
| Apr 20, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 237.76 | 0.85% | - |
| Apr 17, 2026 | 228.00 | 238.00 | 228.00 | 236.00 | 235.76 | 3.51% | - |
| Apr 16, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 227.77 | 2.70% | - |
| Apr 15, 2026 | 232.00 | 232.00 | 220.00 | 222.00 | 221.77 | -5.13% | - |
| Apr 14, 2026 | 238.00 | 240.00 | 234.00 | 234.00 | 233.76 | -2.50% | - |
| Apr 13, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 239.75 | 1.69% | - |
| Apr 10, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 235.76 | - | - |
| Apr 9, 2026 | 232.00 | 240.00 | 232.00 | 236.00 | 235.76 | 0.85% | - |
| Apr 8, 2026 | 214.00 | 234.00 | 214.00 | 234.00 | 233.76 | 7.34% | - |
| Apr 7, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 217.78 | 0.93% | - |
| Apr 2, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 215.78 | -0.92% | - |
| Apr 1, 2026 | 214.00 | 222.00 | 214.00 | 218.00 | 217.78 | 1.87% | - |
| Mar 31, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 213.78 | 2.88% | - |
| Mar 30, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 207.79 | -2.80% | - |
| Mar 27, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 213.78 | - | - |
| Mar 26, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 213.78 | -2.73% | - |
| Mar 25, 2026 | 218.00 | 226.00 | 218.00 | 220.00 | 219.77 | - | 5 |