EDAG Engineering Group AG (FRA:ED4)
Germany
· Delayed Price · Currency is EUR 6.84
-0.08 (-1.16%)
Last updated: Aug 28, 2025, 2:33 PM CET
EDAG Engineering Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.70 | 7.00 | 6.70 | 6.92 | - | 2.98% | 2,449 |
| Aug 26, 2025 | 6.76 | 6.82 | 6.60 | 6.72 | - | -2.33% | 8,224 |
| Aug 25, 2025 | 6.76 | 6.88 | 6.76 | 6.88 | - | 2.69% | 1,585 |
| Aug 22, 2025 | 6.70 | 6.74 | 6.54 | 6.70 | - | -0.30% | 2,275 |
| Aug 21, 2025 | 6.70 | 6.94 | 6.66 | 6.72 | - | 0.90% | 9,443 |
| Aug 20, 2025 | 6.72 | 6.76 | 6.62 | 6.66 | - | - | 2,974 |
| Aug 19, 2025 | 6.82 | 7.00 | 6.54 | 6.66 | - | -1.48% | 6,052 |
| Aug 18, 2025 | 6.70 | 6.82 | 6.50 | 6.76 | - | 1.50% | 6,990 |
| Aug 15, 2025 | 6.44 | 7.20 | 6.44 | 6.66 | - | 4.72% | 28,599 |
| Aug 14, 2025 | 6.34 | 6.54 | 6.14 | 6.36 | - | 0.63% | 10,120 |
| Aug 13, 2025 | 6.14 | 6.32 | 6.12 | 6.32 | - | -0.63% | 3,638 |
| Aug 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | - | 15,566 |
| Aug 11, 2025 | 6.32 | 6.36 | 5.84 | 6.36 | - | 1.60% | 32,089 |
| Aug 8, 2025 | 6.48 | 6.50 | 6.22 | 6.26 | - | -1.88% | 33,330 |
| Aug 7, 2025 | 6.34 | 6.54 | 6.26 | 6.38 | - | 1.59% | 9,130 |
| Aug 6, 2025 | 6.40 | 6.40 | 6.24 | 6.28 | - | -0.32% | 5,310 |
| Aug 5, 2025 | 6.24 | 6.42 | 6.20 | 6.30 | - | 1.29% | 4,860 |
| Aug 4, 2025 | 6.24 | 6.26 | 6.12 | 6.22 | - | 0.65% | 3,659 |
| Aug 1, 2025 | 6.34 | 6.36 | 6.12 | 6.18 | - | -1.90% | 5,482 |
| Jul 31, 2025 | 6.26 | 6.38 | 6.12 | 6.30 | - | 1.94% | 9,688 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.14 | 6.18 | - | - | 8,664 |
| Jul 29, 2025 | 6.22 | 6.36 | 6.04 | 6.18 | - | -3.13% | 26,749 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.16 | 6.38 | - | -0.31% | 9,016 |
| Jul 25, 2025 | 6.34 | 6.40 | 6.06 | 6.40 | - | 0.95% | 16,393 |
| Jul 24, 2025 | 6.30 | 6.34 | 6.18 | 6.34 | - | 3.59% | 5,171 |
| Jul 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | - | 4,167 |
| Jul 22, 2025 | 6.14 | 6.16 | 6.06 | 6.12 | - | 0.66% | 1,955 |
| Jul 21, 2025 | 6.12 | 6.66 | 6.00 | 6.08 | - | 2.01% | 14,156 |
| Jul 18, 2025 | 6.04 | 6.14 | 5.96 | 5.96 | - | - | 7,387 |
| Jul 17, 2025 | 6.00 | 6.26 | 5.86 | 5.96 | - | -0.67% | 7,881 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 6,181 |
| Jul 15, 2025 | 5.94 | 6.18 | 5.84 | 6.00 | - | 3.81% | 17,101 |
| Jul 14, 2025 | 5.74 | 6.00 | 5.70 | 5.78 | - | 1.40% | 11,931 |
| Jul 11, 2025 | 5.70 | 5.92 | 5.48 | 5.70 | - | 1.06% | 5,087 |
| Jul 10, 2025 | 5.60 | 5.88 | 5.52 | 5.64 | - | 1.81% | 16,167 |
| Jul 9, 2025 | 5.38 | 5.84 | 5.36 | 5.54 | - | 4.53% | 10,655 |
| Jul 8, 2025 | 5.14 | 5.36 | 5.10 | 5.30 | - | -1.49% | 22,080 |
| Jul 7, 2025 | 5.38 | 5.38 | 5.08 | 5.38 | - | - | 21,917 |
| Jul 4, 2025 | 5.14 | 5.38 | 5.12 | 5.38 | - | 1.13% | 6,169 |
| Jul 3, 2025 | 5.32 | 5.36 | 5.12 | 5.32 | - | -1.48% | 32,002 |
| Jul 2, 2025 | 5.12 | 5.42 | 5.06 | 5.40 | - | 5.47% | 4,871 |
| Jul 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 34,410 |
| Jun 30, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 23,960 |
| Jun 27, 2025 | 5.14 | 5.50 | 4.95 | 5.12 | - | 1.19% | 24,470 |
| Jun 26, 2025 | 5.34 | 5.38 | 4.93 | 5.06 | - | -3.80% | 38,393 |
| Jun 25, 2025 | 5.36 | 5.36 | 5.02 | 5.26 | - | -1.13% | 12,396 |
| Jun 24, 2025 | 5.56 | 5.56 | 5.14 | 5.32 | - | -1.48% | 10,854 |
| Jun 23, 2025 | 5.52 | 5.56 | 5.30 | 5.40 | - | - | 5,228 |
| Jun 20, 2025 | 5.56 | 5.56 | 5.20 | 5.40 | - | -1.82% | 20,001 |
| Jun 19, 2025 | 5.46 | 5.56 | 5.32 | 5.50 | - | -1.08% | 11,550 |