Enpro Inc. (FRA:EP9)
Germany
· Delayed Price · Currency is EUR 191.00
-1.00 (-0.52%)
Last updated: Dec 5, 2025, 8:05 AM CET
Enpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | - |
| Dec 3, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | - |
| Dec 2, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 188.73 | 1.07% | - |
| Dec 1, 2025 | 189.00 | 191.00 | 185.00 | 187.00 | 186.74 | -1.06% | - |
| Nov 28, 2025 | 190.00 | 192.00 | 189.00 | 189.00 | 188.73 | - | - |
| Nov 27, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 188.73 | -1.05% | - |
| Nov 26, 2025 | 190.00 | 193.00 | 190.00 | 191.00 | 190.73 | -1.04% | - |
| Nov 25, 2025 | 186.00 | 194.00 | 186.00 | 193.00 | 192.73 | 2.66% | - |
| Nov 24, 2025 | 184.00 | 189.00 | 184.00 | 188.00 | 187.73 | 0.53% | - |
| Nov 21, 2025 | 177.00 | 187.00 | 177.00 | 187.00 | 186.74 | 3.89% | - |
| Nov 20, 2025 | 179.00 | 183.00 | 179.00 | 180.00 | 179.75 | - | - |
| Nov 19, 2025 | 172.00 | 180.00 | 172.00 | 180.00 | 179.75 | 3.45% | - |
| Nov 18, 2025 | 173.00 | 175.00 | 173.00 | 174.00 | 173.75 | -0.57% | - |
| Nov 17, 2025 | 177.00 | 180.00 | 175.00 | 175.00 | 174.75 | -2.23% | - |
| Nov 14, 2025 | 178.00 | 179.00 | 176.00 | 179.00 | 178.75 | - | - |
| Nov 13, 2025 | 186.00 | 187.00 | 179.00 | 179.00 | 178.75 | -4.79% | - |
| Nov 12, 2025 | 181.00 | 189.00 | 181.00 | 188.00 | 187.73 | 2.17% | - |
| Nov 11, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 183.74 | -0.54% | - |
| Nov 10, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 184.74 | 1.09% | - |
| Nov 7, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 182.74 | -0.54% | - |
| Nov 6, 2025 | 194.00 | 196.00 | 184.00 | 184.00 | 183.74 | -7.07% | - |
| Nov 5, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 197.72 | 4.76% | - |
| Nov 4, 2025 | 199.00 | 204.00 | 189.00 | 189.00 | 188.73 | -5.50% | - |
| Nov 3, 2025 | 198.00 | 206.00 | 194.00 | 200.00 | 199.72 | 0.50% | 14 |
| Oct 31, 2025 | 192.00 | 199.00 | 192.00 | 199.00 | 198.72 | 2.58% | - |
| Oct 30, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 193.73 | - | - |
| Oct 29, 2025 | 191.00 | 197.00 | 191.00 | 194.00 | 193.73 | 1.04% | - |
| Oct 28, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 191.73 | -2.04% | - |
| Oct 27, 2025 | 197.00 | 200.00 | 196.00 | 196.00 | 195.72 | -1.51% | - |
| Oct 24, 2025 | 196.00 | 200.00 | 196.00 | 199.00 | 198.72 | 0.51% | - |
| Oct 23, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | 197.72 | 1.02% | - |
| Oct 22, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 195.72 | -1.51% | 20 |
| Oct 21, 2025 | 198.00 | 200.00 | 195.00 | 199.00 | 198.72 | -0.50% | - |
| Oct 20, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 199.72 | 3.09% | - |
| Oct 17, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 193.73 | -1.02% | - |
| Oct 16, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 195.72 | 0.51% | - |
| Oct 15, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 194.72 | 0.52% | - |
| Oct 14, 2025 | 187.00 | 194.00 | 187.00 | 194.00 | 193.73 | 2.65% | - |
| Oct 13, 2025 | 182.00 | 190.00 | 182.00 | 189.00 | 188.73 | 3.28% | - |
| Oct 10, 2025 | 186.00 | 188.00 | 183.00 | 183.00 | 182.74 | -3.17% | - |
| Oct 9, 2025 | 189.00 | 191.00 | 188.00 | 189.00 | 188.73 | -1.56% | - |
| Oct 8, 2025 | 189.00 | 195.00 | 189.00 | 192.00 | 191.73 | 1.05% | - |
| Oct 7, 2025 | 196.00 | 199.00 | 189.00 | 190.00 | 189.73 | -4.04% | - |
| Oct 6, 2025 | 191.00 | 198.00 | 191.00 | 198.00 | 197.72 | 3.13% | - |
| Oct 3, 2025 | 191.00 | 195.00 | 191.00 | 192.00 | 191.73 | -0.52% | - |
| Oct 2, 2025 | 192.00 | 195.00 | 191.00 | 193.00 | 192.73 | -0.52% | - |
| Oct 1, 2025 | 189.00 | 194.00 | 186.00 | 194.00 | 193.73 | 1.57% | - |
| Sep 30, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 190.73 | 2.14% | - |
| Sep 29, 2025 | 186.00 | 187.00 | 183.00 | 187.00 | 186.74 | -1.06% | - |
| Sep 26, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 188.73 | 0.53% | - |
| Sep 25, 2025 | 183.00 | 188.00 | 181.00 | 188.00 | 187.73 | 1.62% | - |
| Sep 24, 2025 | 186.00 | 188.00 | 184.00 | 185.00 | 184.74 | -2.12% | - |
| Sep 23, 2025 | 187.00 | 191.00 | 187.00 | 189.00 | 188.73 | -0.53% | - |
| Sep 22, 2025 | 188.00 | 190.00 | 184.00 | 190.00 | 189.73 | - | - |
| Sep 19, 2025 | 190.00 | 190.00 | 186.00 | 190.00 | 189.73 | -0.52% | - |
| Sep 18, 2025 | 181.00 | 191.00 | 181.00 | 191.00 | 190.73 | 4.37% | - |
| Sep 17, 2025 | 180.00 | 186.00 | 180.00 | 183.00 | 182.74 | - | - |
| Sep 16, 2025 | 186.00 | 186.00 | 181.00 | 183.00 | 182.74 | -3.17% | - |
| Sep 15, 2025 | 186.00 | 190.00 | 186.00 | 189.00 | 188.73 | - | - |
| Sep 12, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 188.73 | -2.07% | - |
| Sep 11, 2025 | 186.00 | 193.00 | 184.00 | 193.00 | 192.73 | 2.66% | - |
| Sep 10, 2025 | 182.00 | 188.00 | 182.00 | 188.00 | 187.73 | 2.17% | - |
| Sep 9, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 183.74 | -1.60% | - |
| Sep 8, 2025 | 184.00 | 188.00 | 182.00 | 187.00 | 186.74 | 0.54% | - |
| Sep 5, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 185.74 | 0.54% | - |
| Sep 4, 2025 | 178.00 | 185.00 | 178.00 | 185.00 | 184.74 | 2.21% | - |
| Sep 3, 2025 | 182.00 | 183.00 | 181.00 | 181.00 | 180.74 | -1.63% | - |
| Sep 2, 2025 | 184.00 | 184.00 | 180.00 | 184.00 | 183.47 | -0.54% | - |
| Sep 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.47 | - | - |
| Aug 29, 2025 | 191.00 | 192.00 | 185.00 | 185.00 | 184.47 | -4.15% | - |
| Aug 28, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 192.45 | -0.52% | - |
| Aug 27, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 193.45 | - | - |
| Aug 26, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 193.45 | - | - |
| Aug 25, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 193.45 | 0.52% | - |
| Aug 22, 2025 | 186.00 | 195.00 | 186.00 | 193.00 | 192.45 | 2.66% | - |
| Aug 21, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 187.46 | -1.57% | - |
| Aug 20, 2025 | 191.00 | 191.00 | 190.00 | 191.00 | 190.45 | -0.52% | 11 |
| Aug 19, 2025 | 191.00 | 194.00 | 188.00 | 192.00 | 191.45 | -0.52% | - |
| Aug 18, 2025 | 187.00 | 193.00 | 187.00 | 193.00 | 192.45 | 1.58% | - |
| Aug 15, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 189.46 | -1.04% | - |
| Aug 14, 2025 | 194.00 | 194.00 | 191.00 | 192.00 | 191.45 | -2.04% | - |
| Aug 13, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 195.44 | 2.08% | - |
| Aug 12, 2025 | 184.00 | 193.00 | 184.00 | 192.00 | 191.45 | 2.67% | - |
| Aug 11, 2025 | 180.00 | 187.00 | 178.00 | 187.00 | 186.47 | 2.75% | - |
| Aug 8, 2025 | 182.00 | 187.00 | 182.00 | 182.00 | 181.48 | -1.09% | - |
| Aug 7, 2025 | 186.00 | 188.00 | 184.00 | 184.00 | 183.47 | -2.13% | - |
| Aug 6, 2025 | 190.00 | 191.00 | 188.00 | 188.00 | 187.46 | -2.59% | - |
| Aug 5, 2025 | 183.00 | 194.00 | 183.00 | 193.00 | 192.45 | 4.89% | - |
| Aug 4, 2025 | 178.00 | 185.00 | 178.00 | 184.00 | 183.47 | 2.79% | - |
| Aug 1, 2025 | 182.00 | 182.00 | 175.00 | 179.00 | 178.49 | -2.72% | - |
| Jul 31, 2025 | 184.00 | 185.00 | 181.00 | 184.00 | 183.47 | -1.08% | - |
| Jul 30, 2025 | 183.00 | 189.00 | 183.00 | 186.00 | 185.47 | 1.09% | - |
| Jul 29, 2025 | 179.00 | 184.00 | 179.00 | 184.00 | 183.47 | 1.10% | - |
| Jul 28, 2025 | 174.00 | 182.00 | 174.00 | 182.00 | 181.48 | 3.41% | - |
| Jul 25, 2025 | 172.00 | 176.00 | 172.00 | 176.00 | 175.50 | 1.15% | - |
| Jul 24, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 173.50 | -0.57% | - |
| Jul 23, 2025 | 168.00 | 175.00 | 168.00 | 175.00 | 174.50 | 2.34% | - |
| Jul 22, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 170.51 | -0.58% | - |
| Jul 21, 2025 | 172.00 | 175.00 | 172.00 | 172.00 | 171.51 | -1.71% | - |
| Jul 18, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 174.50 | -0.57% | - |