EDAG Engineering Group AG (ETR:ED4)
Germany
· Delayed Price · Currency is EUR 3.800
-0.070 (-1.84%)
Mar 6, 2026, 5:35 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | - | -1.84% | 246 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | - | 1 |
| Mar 4, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -0.26% | 959 |
| Mar 3, 2026 | 3.81 | 3.90 | 3.71 | 3.81 | 3.81 | -0.78% | 464 |
| Mar 2, 2026 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | -1.03% | 2,497 |
| Feb 27, 2026 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | - | 826 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 25, 2026 | 3.87 | 3.88 | 3.77 | 3.88 | 3.88 | 1.57% | 1,066 |
| Feb 24, 2026 | 3.79 | 3.94 | 3.79 | 3.82 | 3.82 | 0.53% | 4,626 |
| Feb 23, 2026 | 3.87 | 3.87 | 3.71 | 3.80 | 3.80 | -1.30% | 6,743 |
| Feb 20, 2026 | 3.78 | 3.89 | 3.71 | 3.85 | 3.85 | 2.39% | 9,851 |
| Feb 19, 2026 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | -2.34% | 4,957 |
| Feb 18, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.85% | 2,593 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | -2.07% | 808 |
| Feb 16, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 2.93% | 980 |
| Feb 13, 2026 | 3.75 | 3.83 | 3.63 | 3.75 | 3.75 | 0.81% | 64 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Feb 11, 2026 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Feb 10, 2026 | 3.93 | 3.94 | 3.70 | 3.70 | 3.70 | -3.14% | 1,897 |
| Feb 9, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | - | 14,722 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.78 | 3.82 | 3.82 | 0.26% | 3,594 |
| Feb 5, 2026 | 3.80 | 3.86 | 3.70 | 3.81 | 3.81 | -0.78% | 10,118 |
| Feb 4, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | 3.23% | 2,964 |
| Feb 3, 2026 | 3.81 | 3.81 | 3.63 | 3.72 | 3.72 | -2.87% | 2,396 |
| Feb 2, 2026 | 3.96 | 4.00 | 3.80 | 3.83 | 3.83 | 1.59% | 4,415 |
| Jan 30, 2026 | 3.81 | 3.83 | 3.77 | 3.77 | 3.77 | 0.27% | 7,146 |
| Jan 29, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -0.27% | 2,605 |
| Jan 28, 2026 | 3.78 | 3.95 | 3.73 | 3.77 | 3.77 | -3.33% | 3,793 |
| Jan 27, 2026 | 3.78 | 3.90 | 3.66 | 3.90 | 3.90 | 3.17% | 3,980 |
| Jan 26, 2026 | 3.80 | 3.93 | 3.78 | 3.78 | 3.78 | -2.07% | 4,433 |
| Jan 23, 2026 | 3.78 | 4.04 | 3.77 | 3.86 | 3.86 | 5.46% | 14,714 |
| Jan 22, 2026 | 3.66 | 3.89 | 3.52 | 3.66 | 3.66 | -1.61% | 5,118 |
| Jan 21, 2026 | 3.83 | 3.95 | 3.72 | 3.72 | 3.72 | -6.77% | 2,581 |
| Jan 20, 2026 | 4.01 | 4.03 | 3.86 | 3.99 | 3.99 | -0.50% | 8,219 |
| Jan 19, 2026 | 4.22 | 4.59 | 3.90 | 4.01 | 4.01 | -4.98% | 10,773 |
| Jan 16, 2026 | 4.40 | 4.47 | 4.10 | 4.22 | 4.22 | -4.09% | 4,242 |
| Jan 15, 2026 | 4.61 | 4.65 | 4.40 | 4.40 | 4.40 | -4.35% | 3,862 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -5.93% | 2,971 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.60 | 4.89 | 4.89 | -1.41% | 16,179 |
| Jan 12, 2026 | 5.08 | 5.14 | 4.96 | 4.96 | 4.96 | -1.98% | 2,214 |
| Jan 9, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | - | 1 |
| Jan 8, 2026 | 5.08 | 5.08 | 4.96 | 5.06 | 5.06 | 2.02% | 122 |
| Jan 7, 2026 | 5.10 | 5.16 | 4.96 | 4.96 | 4.96 | - | 2,378 |
| Jan 6, 2026 | 5.10 | 5.12 | 4.96 | 4.96 | 4.96 | -0.40% | 2,653 |
| Jan 5, 2026 | 4.96 | 5.08 | 4.96 | 4.98 | 4.98 | 0.40% | 3,506 |
| Jan 2, 2026 | 5.34 | 5.34 | 4.96 | 4.96 | 4.96 | -1.59% | 876 |
| Dec 30, 2025 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | 1.61% | 1,026 |
| Dec 29, 2025 | 5.02 | 5.06 | 4.94 | 4.96 | 4.96 | -1.20% | 7,407 |
| Dec 23, 2025 | 5.08 | 5.16 | 5.02 | 5.02 | 5.02 | 0.40% | 380 |
| Dec 22, 2025 | 5.18 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 7,039 |
| Dec 19, 2025 | 5.38 | 5.58 | 5.22 | 5.30 | 5.30 | -4.68% | 10,460 |
| Dec 18, 2025 | 5.80 | 5.94 | 5.46 | 5.56 | 5.56 | -2.11% | 6,583 |
| Dec 17, 2025 | 5.30 | 5.68 | 5.10 | 5.68 | 5.68 | 1.79% | 2,541 |
| Dec 16, 2025 | 5.50 | 5.62 | 5.36 | 5.58 | 5.58 | 3.33% | 1,425 |
| Dec 15, 2025 | 5.72 | 5.72 | 5.36 | 5.40 | 5.40 | -3.23% | 7,950 |
| Dec 12, 2025 | 5.00 | 5.62 | 5.00 | 5.58 | 5.58 | -1.76% | 2,033 |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Dec 10, 2025 | 5.72 | 5.82 | 5.60 | 5.66 | 5.66 | -0.70% | 3,058 |
| Dec 9, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -3.72% | 997 |
| Dec 8, 2025 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | -1.66% | 1,536 |
| Dec 5, 2025 | 6.10 | 6.10 | 5.88 | 6.02 | 6.02 | -0.33% | 5,164 |
| Dec 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.21% | - |
| Dec 2, 2025 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 3.65% | 15 |
| Dec 1, 2025 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -0.33% | 100 |
| Nov 28, 2025 | 6.10 | 6.18 | 6.04 | 6.04 | 6.04 | 0.67% | 100 |
| Nov 27, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | -1.64% | 119 |
| Nov 26, 2025 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.29% | 34 |
| Nov 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | 195 |
| Nov 24, 2025 | 6.16 | 6.18 | 6.08 | 6.12 | 6.12 | 2.00% | 1,058 |
| Nov 21, 2025 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -1.32% | 100 |
| Nov 20, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -0.33% | 100 |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 462 |
| Nov 17, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.69% | 1,433 |
| Nov 14, 2025 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | -0.93% | 494 |
| Nov 13, 2025 | 6.34 | 6.46 | 6.18 | 6.46 | 6.46 | -0.62% | 1,061 |
| Nov 12, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.91% | 510 |
| Nov 11, 2025 | 6.92 | 6.92 | 6.56 | 6.56 | 6.56 | -3.81% | 7,471 |
| Nov 10, 2025 | 6.82 | 6.92 | 6.80 | 6.82 | 6.82 | -1.45% | 2,759 |
| Nov 7, 2025 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | - | 3,533 |
| Nov 6, 2025 | 6.76 | 6.96 | 6.76 | 6.92 | 6.92 | -0.29% | 4,373 |
| Nov 5, 2025 | 6.92 | 6.96 | 6.90 | 6.94 | 6.94 | 2.06% | 1,661 |
| Nov 4, 2025 | 6.82 | 6.96 | 6.80 | 6.80 | 6.80 | -2.86% | 3,588 |
| Nov 3, 2025 | 7.04 | 7.04 | 6.88 | 7.00 | 7.00 | 1.16% | 737 |
| Oct 31, 2025 | 6.84 | 6.92 | 6.68 | 6.92 | 6.92 | -0.29% | 5,080 |
| Oct 30, 2025 | 6.94 | 7.04 | 6.76 | 6.94 | 6.94 | 1.17% | 10,329 |
| Oct 29, 2025 | 6.94 | 6.96 | 6.72 | 6.86 | 6.86 | -0.58% | 5,577 |
| Oct 28, 2025 | 6.98 | 7.02 | 6.80 | 6.90 | 6.90 | -1.15% | 7,717 |
| Oct 27, 2025 | 6.94 | 7.02 | 6.86 | 6.98 | 6.98 | 1.16% | 4,651 |
| Oct 24, 2025 | 6.86 | 6.92 | 6.74 | 6.90 | 6.90 | -0.58% | 7,023 |
| Oct 23, 2025 | 7.00 | 7.04 | 6.88 | 6.94 | 6.94 | 0.87% | 2,464 |
| Oct 22, 2025 | 6.96 | 7.04 | 6.76 | 6.88 | 6.88 | 0.58% | 8,146 |
| Oct 21, 2025 | 6.90 | 7.04 | 6.82 | 6.84 | 6.84 | -2.56% | 13,823 |
| Oct 20, 2025 | 6.86 | 7.02 | 6.80 | 7.02 | 7.02 | -0.28% | 3,920 |
| Oct 17, 2025 | 7.00 | 7.04 | 6.92 | 7.04 | 7.04 | - | 4,034 |
| Oct 16, 2025 | 6.92 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,573 |
| Oct 15, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | - | 2,732 |
| Oct 14, 2025 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | -0.85% | 3,624 |
| Oct 13, 2025 | 7.00 | 7.22 | 6.90 | 7.10 | 7.10 | 1.14% | 10,614 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.00 | 7.02 | 7.02 | -0.85% | 5,427 |