TipRanks
Encore Capital Group Inc (DE:ECP)
FRANKFURT:ECP
Germany Market
ECP
Encore Capital
RESEARCH TOOLSreports

Encore Capital (ECP) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2026
89.00
89.00
89.00
89.00
89.00
+1.14%
0
0.00
Oct 27, 2026
88.00
88.00
88.00
88.00
88.00
+1.73%
0
0.00
Oct 26, 2026
86.50
86.50
86.50
86.50
86.50
-2.26%
0
0.00
Oct 23, 2026
88.50
88.50
88.50
88.50
88.50
-1.67%
0
0.00
Oct 22, 2026
90.00
90.00
90.00
90.00
90.00
-1.64%
0
0.00
Oct 21, 2026
91.50
91.50
91.50
91.50
91.50
+3.39%
0
0.00
Oct 20, 2026
88.50
88.50
88.50
88.50
88.50
-3.28%
0
0.00
Oct 19, 2026
91.50
91.50
91.50
91.50
91.50
+0.55%
0
0.00
Oct 16, 2026
91.00
91.00
91.00
91.00
91.00
+3.41%
0
0.00
Oct 15, 2026
88.00
88.00
88.00
88.00
88.00
-5.38%
0
0.00
Oct 14, 2026
93.00
93.00
93.00
93.00
93.00
+4.49%
0
0.00
Oct 13, 2026
89.00
89.00
89.00
89.00
89.00
+0.56%
0
0.00
Oct 12, 2026
88.50
88.50
88.50
88.50
88.50
-0.56%
0
0.00
Oct 09, 2026
89.00
89.00
89.00
89.00
89.00
+1.71%
0
0.00
Oct 08, 2026
87.50
87.50
87.50
87.50
87.50
0.00%
0
0.00
Oct 07, 2026
87.50
87.50
87.50
87.50
87.50
+1.16%
0
0.00
Oct 06, 2026
86.50
86.50
86.50
86.50
86.50
+1.76%
0
0.00
Oct 05, 2026
85.00
85.00
85.00
85.00
85.00
+1.80%
0
0.00
Oct 02, 2026
83.50
83.50
83.50
83.50
83.50
-0.60%
0
0.00
Oct 01, 2026
84.00
84.00
84.00
84.00
84.00
+1.20%
0
0.00
Sep 30, 2026
83.00
83.00
83.00
83.00
83.00
-0.60%
0
0.00
Sep 29, 2026
83.50
83.50
83.50
83.50
83.50
-1.76%
0
0.00
Sep 28, 2026
85.00
85.00
85.00
85.00
85.00
-0.58%
0
0.00
Sep 25, 2026
85.50
85.50
85.50
85.50
85.50
+3.64%
0
0.00
Sep 24, 2026
81.50
82.50
81.50
82.50
82.50
-3.51%
20
1.58
Sep 23, 2026
85.50
85.50
85.50
85.50
85.50
-0.58%
0
0.00
Sep 22, 2026
86.00
86.00
86.00
86.00
86.00
-0.58%
0
0.00
Sep 21, 2026
86.50
86.50
86.50
86.50
86.50
0.00%
0
0.00
Sep 18, 2026
86.50
86.50
86.50
86.50
86.50
0.00%
0
0.00
Sep 17, 2026
86.50
86.50
86.50
86.50
86.50
+1.76%
0
0.00
Sep 16, 2026
85.00
85.00
85.00
85.00
85.00
-1.16%
0
0.00
Sep 15, 2026
85.50
86.00
85.50
86.00
86.00
+3.61%
93
8.30
Sep 14, 2026
83.00
83.00
83.00
83.00
83.00
-1.19%
0
0.00
Sep 11, 2026
84.00
84.00
84.00
84.00
84.00
+1.82%
0
0.00
Sep 10, 2026
82.50
82.50
82.50
82.50
82.50
-2.37%
0
0.00
Sep 09, 2026
84.50
84.50
84.50
84.50
84.50
+1.20%
0
0.00
Sep 08, 2026
83.50
83.50
83.50
83.50
83.50
-0.60%
0
0.00
Sep 07, 2026
84.00
84.00
84.00
84.00
84.00
+1.20%
0
0.00
Sep 04, 2026
83.00
83.00
83.00
83.00
83.00
+0.61%
0
0.00
Sep 03, 2026
82.50
82.50
82.50
82.50
82.50
+3.77%
0
0.00
Sep 02, 2026
79.50
79.50
79.50
79.50
79.50
-4.79%
0
0.00
Sep 01, 2026
83.50
83.50
83.50
83.50
83.50
-1.18%
0
0.00
Aug 31, 2026
84.50
84.50
84.50
84.50
84.50
-1.74%
0
0.00
Aug 28, 2026
86.00
86.00
86.00
86.00
86.00
+0.58%
0
0.00
Aug 27, 2026
85.50
85.50
85.50
85.50
85.50
-1.72%
0
0.00
Aug 26, 2026
87.00
87.00
87.00
87.00
87.00
-1.14%
0
0.00
Aug 25, 2026
88.00
88.00
88.00
88.00
88.00
0.00%
0
0.00
Aug 24, 2026
85.00
88.00
85.00
88.00
88.00
+6.02%
59
5.70
Aug 21, 2026
83.00
83.00
83.00
83.00
83.00
-4.05%
0
0.00
Aug 20, 2026
86.50
86.50
86.50
86.50
86.50
-0.57%
0
0.00
Rows:
50