Enpro Inc. (FRA:EP9)
Germany · Delayed Price · Currency is EUR 236.00
0.00 (0.00%)
At close: Oct 23, 2026
FRA:EP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | - | - |
| Oct 22, 2026 | 252.00 | 252.00 | 236.00 | 236.00 | 236.00 | -8.53% | - |
| Oct 21, 2026 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1.57% | - |
| Oct 20, 2026 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | - | - |
| Oct 19, 2026 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 3.25% | 2 |
| Oct 16, 2026 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | -1.60% | 150 |
| Oct 15, 2026 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | -3.85% | - |
| Oct 14, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -3.70% | - |
| Oct 13, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | -0.74% | - |
| Oct 12, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | - |
| Oct 9, 2026 | 264.00 | 276.00 | 264.00 | 274.00 | 274.00 | 1.48% | - |
| Oct 8, 2026 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -3.57% | - |
| Oct 7, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -3.45% | - |
| Oct 6, 2026 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | -1.36% | - |
| Oct 5, 2026 | 308.00 | 308.00 | 286.00 | 294.00 | 294.00 | 8.89% | 2 |
| Oct 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Oct 1, 2026 | 262.00 | 276.00 | 262.00 | 276.00 | 276.00 | 3.76% | - |
| Sep 30, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | - |
| Sep 29, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | - |
| Sep 28, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | -1.48% | - |
| Sep 25, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | - | - |
| Sep 24, 2026 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1.50% | - |
| Sep 23, 2026 | 254.00 | 266.00 | 254.00 | 266.00 | 266.00 | 3.10% | - |
| Sep 22, 2026 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1.57% | - |
| Sep 21, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 2.42% | - |
| 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% | - |