Enhabit, Inc. (FRA:X34)
Germany · Delayed Price · Currency is EUR 7.30
+0.35 (5.04%)
Last updated: Nov 24, 2025, 8:15 AM CET
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 26, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 331 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 11, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 200 |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | 600 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Nov 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Oct 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Oct 10, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | - | 50 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 6, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 425 |
| Oct 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |