Enghouse Systems Limited (FRA:3E4)
Germany
· Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:38 AM CET
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Nov 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 2.38% | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -1.56% | - |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 1.59% | - |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -2.33% | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 0.78% | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 1.59% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | 0.80% | - |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | -2.34% | - |
| Oct 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| Oct 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 2.38% | - |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -0.79% | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 2.42% | - |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | -0.80% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 2.46% | - |
| Oct 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.02 | -3.17% | - |
| Oct 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -0.79% | - |
| Oct 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 0.79% | - |
| Oct 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -1.56% | - |
| Oct 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 0.79% | - |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | -1.55% | - |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 0.78% | - |
| Oct 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 0.78% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | 0.79% | - |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - | - |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | -0.78% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -1.54% | - |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.78% | - |
| Sep 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -3.01% | - |
| Sep 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 1.53% | - |
| Sep 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | 0.77% | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 1.56% | - |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| Sep 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Sep 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 0.78% | - |
| Sep 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Sep 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Sep 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Sep 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -1.54% | - |
| Sep 8, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.81 | -6.47% | 170 |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | - | - |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | - | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | -2.11% | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.00 | -1.39% | - |
| Sep 1, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.19 | 2.13% | 35 |
| Aug 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | - | - |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | 0.71% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | 1.45% | - |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - | - |
| Aug 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | 0.73% | - |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | - | - |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | -1.44% | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.52 | 0.72% | - |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | - | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | -1.43% | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | 0.72% | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.52 | -1.42% | - |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.71 | -1.40% | - |
| Aug 6, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 13.91 | 0.70% | 100 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | - | - |
| Aug 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | -1.39% | - |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.00 | -1.37% | - |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | -0.68% | - |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | -0.68% | - |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.39 | 0.68% | - |
| Jul 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | 0.68% | - |
| Jul 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | -1.35% | 50 |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.39 | - | - |
| Jul 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.39 | 1.37% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | - | - |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | -1.35% | - |