The Ensign Group, Inc. (FRA:EGB)
Germany
· Delayed Price · Currency is EUR 151.00
-1.00 (-0.66%)
At close: Dec 5, 2025
The Ensign Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Dec 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Dec 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Dec 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Nov 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Nov 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Nov 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Nov 25, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 6 |
| Nov 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | - |
| Nov 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Nov 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Nov 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Nov 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Nov 17, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2.65% | 6 |
| Nov 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Nov 13, 2025 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 2.60% | 200 |
| Nov 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Nov 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Nov 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Nov 7, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.27% | - |
| Nov 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.96% | - |
| Nov 5, 2025 | 159.00 | 169.00 | 159.00 | 169.00 | 169.00 | 7.64% | 40 |
| Nov 4, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Nov 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Oct 30, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Oct 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Oct 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 100 |
| Oct 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Oct 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.11% | - |
| Oct 21, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 3.87% | 55 |
| Oct 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | - |
| Oct 17, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Oct 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Oct 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Oct 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 2, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Oct 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Sep 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | 1.39% | - |
| Sep 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | - | - |
| Sep 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | 2.86% | - |
| Sep 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.95 | - | - |
| Sep 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.95 | 0.72% | - |
| Sep 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.95 | -1.42% | - |
| Sep 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.95 | 0.71% | - |
| Sep 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.95 | 2.19% | - |
| Sep 17, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.95 | -2.14% | - |
| Sep 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.95 | -1.41% | - |
| Sep 15, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | -0.70% | - |
| Sep 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | 1.42% | - |
| Sep 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.95 | -1.40% | - |
| Sep 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | -2.72% | - |
| Sep 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | - | - |
| Sep 8, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | - | - |
| Sep 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0.68% | - |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | - | - |
| Sep 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | 0.69% | - |
| Sep 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.95 | - | - |
| Sep 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.95 | -0.68% | - |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | -0.68% | - |
| Aug 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0.68% | - |
| Aug 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | 0.69% | - |
| Aug 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.95 | -0.68% | - |
| Aug 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | 0.69% | - |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.95 | 0.69% | - |
| Aug 21, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | 1.41% | - |
| Aug 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | 2.16% | - |
| Aug 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.95 | -1.42% | - |
| Aug 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.95 | -2.08% | - |
| Aug 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | 2.13% | - |
| Aug 14, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.95 | -0.70% | - |
| Aug 13, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 141.95 | 0.71% | 150 |
| Aug 12, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 140.95 | 2.92% | 44 |
| Aug 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.95 | 0.74% | - |
| Aug 8, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.95 | 1.49% | 70 |
| Aug 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.95 | -1.47% | - |
| Aug 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.95 | 2.26% | - |
| Aug 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.95 | 2.31% | - |
| Aug 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | - | - |
| Aug 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | -0.76% | - |
| Jul 31, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | 0.77% | - |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.95 | 4.00% | - |
| Jul 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.95 | -1.57% | - |
| Jul 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.95 | 6.72% | - |
| Jul 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | 1.71% | - |
| Jul 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | 0.86% | - |
| Jul 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | -0.85% | - |
| Jul 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | - | - |
| Jul 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | -1.68% | - |
| Jul 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | - | - |