Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 89.50
-1.00 (-1.10%)
At close: Jan 9, 2026
Encompass Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.33 | -1.02% | - |
| Nov 13, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.32 | -0.51% | - |
| Nov 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.82 | - | - |
| Nov 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.82 | - | - |
| Nov 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.82 | - | - |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.82 | -0.50% | - |
| Nov 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.32 | -1.49% | - |
| Nov 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.82 | 1.00% | - |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.82 | 2.04% | - |
| Nov 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.83 | -2.97% | - |
| Oct 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.82 | -2.88% | - |
| Oct 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | -3.70% | - |
| Oct 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.81 | -0.92% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.81 | 0.93% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.81 | -0.92% | - |