Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 272.00
-6.00 (-2.16%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:EP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -3.47% | - |
| Jul 24, 2026 | 292.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Jul 23, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | - |
| Jul 22, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Jul 21, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 4.29% | - |
| Jul 20, 2026 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 0.72% | - |
| Jul 17, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | - |
| Jul 16, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -2.11% | - |
| Jul 15, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Jul 14, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.42% | - |
| Jul 13, 2026 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Jul 10, 2026 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.70% | 14 |
| Jul 9, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 2.90% | - |
| Jul 8, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | - |
| Jul 7, 2026 | 294.00 | 294.00 | 278.00 | 280.00 | 280.00 | -4.76% | - |
| Jul 6, 2026 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | -3.29% | 47 |
| Jul 3, 2026 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 4.11% | - |
| Jul 2, 2026 | 312.00 | 312.00 | 290.00 | 292.00 | 292.00 | -7.59% | - |
| Jul 1, 2026 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | -4.24% | - |
| Jun 30, 2026 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.85% | - |
| Jun 29, 2026 | 328.00 | 334.00 | 318.00 | 324.00 | 324.00 | -1.82% | 6 |
| Jun 26, 2026 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | -0.60% | - |
| Jun 25, 2026 | 318.00 | 336.00 | 318.00 | 332.00 | 332.00 | 3.75% | - |
| Jun 24, 2026 | 318.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.23% | - |
| Jun 23, 2026 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -3.57% | - |
| Jun 22, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 3.07% | 200 |
| Jun 19, 2026 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | -0.61% | 2 |
| Jun 18, 2026 | 312.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4.46% | - |
| Jun 17, 2026 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 2.61% | - |
| Jun 16, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | - |
| Jun 15, 2026 | 284.00 | 302.00 | 284.00 | 302.00 | 302.00 | 5.59% | 237 |
| Jun 12, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jun 11, 2026 | 274.00 | 288.00 | 274.00 | 286.00 | 286.00 | 3.62% | - |
| Jun 10, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Jun 9, 2026 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 1.44% | - |
| Jun 8, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 3.73% | - |
| 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% | - |