EDAG Engineering Group AG (FRA:ED4)
Germany
· Delayed Price · Currency is EUR 6.04
-0.20 (-3.21%)
Last updated: Dec 4, 2025, 5:35 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Dec 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Dec 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Dec 1, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | 75 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Nov 27, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Nov 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.08% | - |
| Nov 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.42% | - |
| Nov 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.99% | - |
| Nov 20, 2025 | 5.82 | 6.02 | 5.82 | 6.02 | 6.02 | 0.67% | 30 |
| Nov 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.84% | - |
| Nov 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.65% | - |
| Nov 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Nov 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -6.47% | - |
| Nov 11, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 3,249 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 7, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.29% | 300 |
| Nov 6, 2025 | 6.72 | 6.92 | 6.72 | 6.78 | 6.78 | 3.04% | 500 |
| Nov 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.80% | - |
| Nov 4, 2025 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | -2.29% | 300 |
| Nov 3, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 3.86% | 5 |
| Oct 31, 2025 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | -0.59% | 600 |
| Oct 30, 2025 | 6.66 | 7.04 | 6.66 | 6.78 | 6.78 | 3.35% | 601 |
| Oct 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Oct 28, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Oct 27, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Oct 24, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 1.50% | 890 |
| Oct 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -6.20% | - |
| Oct 22, 2025 | 6.62 | 7.10 | 6.62 | 7.10 | 7.10 | 4.11% | 98 |
| Oct 21, 2025 | 6.78 | 6.90 | 6.78 | 6.82 | 6.82 | 0.59% | 600 |
| Oct 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | 292 |
| Oct 17, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 300 |
| Oct 16, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 600 |
| Oct 15, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.29% | 300 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -3.10% | 600 |
| Oct 13, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 2.90% | 300 |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.77% | - |
| Oct 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 8, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.70% | - |
| Oct 7, 2025 | 6.84 | 7.02 | 6.84 | 7.02 | 7.02 | 7.34% | 300 |
| Oct 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.55% | - |
| Oct 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | - |
| Oct 2, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.39% | - |
| Oct 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Sep 30, 2025 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 2.99% | 300 |
| Sep 29, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.30% | 300 |
| Sep 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 24, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -2.30% | 300 |
| Sep 23, 2025 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | 3.57% | 1,897 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.47% | - |
| Sep 17, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 1.49% | 80 |
| Sep 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 15, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Sep 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Sep 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 8, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 1.19% | 1,198 |
| Sep 5, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Sep 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Sep 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.54% | 150 |
| Sep 1, 2025 | 6.88 | 7.34 | 6.88 | 7.34 | 7.34 | 6.69% | 150 |
| Aug 29, 2025 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | 1.78% | 30 |
| Aug 28, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 4.64% | 300 |
| Aug 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.44% | - |
| Aug 26, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.64% | 200 |
| Aug 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Aug 21, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Aug 20, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Aug 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.50% | - |
| Aug 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 150 |
| Aug 15, 2025 | 6.14 | 6.86 | 6.14 | 6.68 | 6.68 | 10.23% | 1,092 |
| Aug 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Aug 13, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -2.89% | 300 |
| Aug 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | - |
| Aug 11, 2025 | 6.30 | 6.32 | 6.10 | 6.26 | 6.26 | -0.63% | 954 |
| Aug 8, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -1.56% | 476 |
| Aug 7, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 4.23% | 1,376 |
| Aug 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.33% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Aug 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.58% | - |
| Aug 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | - |
| Jul 31, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Jul 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.56% | - |
| Jul 29, 2025 | 5.96 | 6.28 | 5.96 | 6.26 | 6.26 | 6.10% | 594 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.91% | - |
| Jul 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.92% | - |
| Jul 24, 2025 | 6.04 | 6.26 | 6.04 | 6.26 | 6.26 | - | 100 |
| Jul 23, 2025 | 5.86 | 6.26 | 5.86 | 6.26 | 6.26 | -0.63% | 1,000 |
| Jul 22, 2025 | 5.84 | 6.30 | 5.84 | 6.30 | 6.30 | 4.30% | 1,100 |
| Jul 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | - |
| Jul 18, 2025 | 5.82 | 6.00 | 5.82 | 5.98 | 5.98 | -1.32% | 2,350 |