Enhabit, Inc. (FRA:X34)
Germany
· Delayed Price · Currency is EUR 7.90
-0.15 (-1.86%)
At close: Dec 4, 2025
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Dec 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Dec 1, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 3.25% | 20,000 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 26, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 3.36% | 331 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 11, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 200 |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | 600 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Nov 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Oct 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Oct 10, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | - | 50 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 6, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 425 |
| Oct 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 18, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 6.35% | 6,649 |
| Sep 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Sep 10, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 1,000 |
| Sep 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Sep 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 27, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 350 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | - |
| Aug 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Aug 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Aug 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Aug 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Aug 7, 2025 | 5.75 | 6.30 | 5.75 | 6.30 | 6.30 | 9.57% | 2,191 |
| Aug 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Aug 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jul 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jul 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 24, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | 1,160 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |