Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 244.00
+2.00 (0.83%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:EP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 4, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1.82% | - |
| Mar 3, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 219.72 | -1.79% | - |
| Mar 2, 2026 | 218.00 | 226.00 | 218.00 | 224.00 | 223.72 | 3.70% | 1 |
| Feb 27, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 215.73 | - | - |
| Feb 26, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 215.73 | -4.42% | - |
| Feb 25, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 225.72 | -3.42% | - |
| Feb 24, 2026 | 230.00 | 236.00 | 230.00 | 234.00 | 233.71 | 1.74% | - |
| Feb 23, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 229.71 | - | - |
| Feb 20, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 229.71 | -1.71% | - |
| Feb 19, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 233.71 | 1.74% | - |
| Feb 18, 2026 | 224.00 | 238.00 | 224.00 | 230.00 | 229.71 | 1.77% | 40 |
| Feb 17, 2026 | 226.00 | 230.00 | 226.00 | 226.00 | 225.72 | - | - |
| Feb 16, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.72 | -0.88% | - |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 227.71 | - | - |
| Feb 12, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 227.71 | -1.72% | - |
| Feb 11, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 231.71 | 1.75% | - |