Encompass Health Corporation (FRA:HSOA)
Germany
· Delayed Price · Currency is EUR 96.50
-0.50 (-0.52%)
At close: Dec 4, 2025
Encompass Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Dec 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Dec 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Dec 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Nov 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Nov 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Nov 25, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Nov 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Nov 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Nov 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Nov 19, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Nov 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Nov 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Nov 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Nov 13, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Nov 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Nov 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Nov 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Nov 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Nov 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Nov 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | - |
| Nov 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Oct 31, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Oct 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 24, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 77 |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 17, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 80 |
| Oct 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 13, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Oct 7, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 6, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Oct 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.84 | -0.93% | - |
| Sep 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.84 | - | - |
| Sep 26, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 107.84 | 0.93% | 125 |
| Sep 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.84 | - | - |
| Sep 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.84 | - | - |
| Sep 23, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 106.84 | 1.90% | 375 |
| Sep 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | - | - |
| Sep 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | - | - |
| Sep 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | 0.96% | - |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | -0.95% | - |
| Sep 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | -1.87% | - |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.84 | -0.93% | - |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.84 | 1.89% | - |
| Sep 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | - | - |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | - | - |
| Sep 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | -0.93% | - |
| Sep 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.84 | 0.94% | - |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | 0.95% | - |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | -0.94% | - |
| Sep 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | 1.92% | - |
| Sep 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | 0.97% | - |
| Sep 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | -1.90% | - |
| Aug 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | -0.94% | - |
| Aug 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.84 | 1.92% | - |
| Aug 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | 0.97% | - |
| Aug 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | - | - |
| Aug 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | -1.90% | - |
| Aug 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | 0.96% | - |
| Aug 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.84 | 0.97% | - |
| Aug 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | 1.98% | - |
| Aug 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.85 | - | - |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.85 | - | - |
| Aug 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.85 | 1.00% | - |
| Aug 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.85 | - | - |
| Aug 13, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.85 | 0.50% | - |
| Aug 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.35 | - | - |
| Aug 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.35 | 1.02% | - |
| Aug 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.35 | - | - |
| Aug 7, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.35 | 1.55% | - |
| Aug 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.85 | -0.51% | - |
| Aug 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.35 | 4.28% | - |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.36 | -2.60% | - |
| Aug 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.85 | - | - |
| Jul 31, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.85 | 3.78% | - |
| Jul 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.36 | 1.65% | - |
| Jul 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.86 | 0.55% | - |
| Jul 25, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.36 | -1.63% | - |
| Jul 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.86 | - | - |
| Jul 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.86 | -1.08% | - |
| Jul 22, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.86 | -1.59% | - |
| Jul 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.36 | -0.53% | - |
| Jul 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.86 | 0.53% | - |