Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 78.50
-2.50 (-3.09%)
Last updated: Jan 28, 2026, 3:34 PM CET
Encompass Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jan 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 28, 2026 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | -3.09% | 358 |
| Jan 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Jan 26, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | -0.60% | 123 |
| Jan 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Jan 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Jan 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Jan 15, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Jan 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Jan 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jan 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Jan 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Jan 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Jan 7, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jan 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Jan 5, 2026 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 2.79% | 332 |
| Jan 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.84 | 0.55% | - |
| Dec 29, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.34 | - | - |
| Dec 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.34 | 0.56% | - |
| Dec 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.84 | -1.10% | - |
| Dec 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.84 | -1.09% | - |
| Dec 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.84 | 0.55% | - |
| Dec 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.34 | 0.55% | - |
| Dec 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.84 | -0.55% | - |
| Dec 15, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.34 | 1.10% | 10 |
| Dec 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.34 | - | - |
| Dec 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.34 | -1.63% | - |
| Dec 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.84 | -3.66% | - |
| Dec 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.33 | -0.52% | - |
| Dec 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.83 | -0.52% | - |
| Dec 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.33 | - | - |
| Dec 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.33 | -0.52% | - |
| Dec 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.83 | -1.02% | - |
| Dec 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.83 | -2.00% | - |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.82 | - | - |
| Nov 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.82 | 0.50% | - |
| Nov 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.32 | -0.50% | - |
| Nov 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.82 | 2.56% | - |
| Nov 25, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.33 | -1.02% | - |
| Nov 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.32 | 1.03% | - |
| Nov 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.33 | 1.04% | - |
| Nov 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.33 | - | - |
| Nov 19, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.33 | 0.52% | - |
| Nov 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.83 | -1.03% | - |
| Nov 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.83 | -0.51% | - |