Enhabit, Inc. (FRA:X34)
Germany · Delayed Price · Currency is EUR 11.80
+0.10 (0.85%)
At close: Mar 27, 2026
FRA:X34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 17, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 1,999 |
| Mar 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Mar 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Mar 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 9, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 450 |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Mar 3, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 1,000 |
| Mar 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 23.91% | - |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Feb 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Feb 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Feb 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Feb 10, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 2.70% | 33 |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Feb 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Jan 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jan 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |