Want to see DE:ED4 full AI Analyst Report?
EDAG Engineering (ED4) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 35 | 0.02 |
| Oct 29, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | +0.00% | 325 | 0.21 |
| Oct 28, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 352 | 0.23 |
| Oct 27, 2026 | 2.93 | 3.00 | 2.90 | 2.90 | 2.90 | +0.35% | 1,473 | 0.88 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | -3.02% | 1,350 | 0.66 |
| Oct 20, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | +2.05% | 789 | 0.39 |
| Oct 19, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | +0.00% | 3,351 | 1.55 |
| Oct 16, 2026 | 2.86 | 3.00 | 2.86 | 2.92 | 2.92 | +1.39% | 1,461 | 0.68 |
| Oct 15, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | +0.00% | 32 | 0.01 |
| Oct 14, 2026 | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -2.04% | 2,735 | 1.30 |
| Oct 13, 2026 | 3.02 | 3.11 | 2.88 | 2.94 | 2.94 | -4.85% | 9,356 | 4.79 |
| Oct 12, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +2.32% | 29 | 0.01 |
| Oct 09, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -2.27% | 315 | 0.16 |
| Oct 07, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +2.32% | 53 | 0.03 |
| Oct 06, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | +0.00% | 6 | 0.00 |
| Oct 05, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | 0 | 0.00 |
| Oct 02, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +2.32% | 200 | 0.08 |
| Oct 01, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.02 | 3.02 | 2.95 | 3.02 | 3.02 | +0.00% | 211 | 0.08 |
| Sep 25, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -1.31% | 1,611 | 0.59 |
| Sep 24, 2026 | 3.12 | 3.16 | 3.06 | 3.06 | 3.06 | -0.33% | 2,050 | 0.76 |
| Sep 23, 2026 | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | +0.99% | 0 | 0.00 |
| Sep 22, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | +0.00% | 33 | 0.01 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.04 | 3.11 | 3.04 | 3.04 | 3.04 | +0.00% | 101 | 0.03 |
| Sep 17, 2026 | 3.04 | 3.04 | 2.96 | 3.04 | 3.04 | +0.00% | 1,163 | 0.36 |
| Sep 16, 2026 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | +2.36% | 2,416 | 0.74 |
| Sep 15, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | +0.00% | 25 | 0.01 |
| Sep 14, 2026 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | +0.00% | 27 | 0.01 |
| Sep 11, 2026 | 2.99 | 3.03 | 2.97 | 2.97 | 2.97 | -0.67% | 878 | 0.25 |
| Sep 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | +1.01% | 0 | 0.00 |
| Sep 08, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | +0.00% | 637 | 0.15 |
| Sep 07, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.91 | 2.99 | 2.91 | 2.96 | 2.96 | +4.96% | 3,443 | 0.78 |
| Sep 03, 2026 | 2.75 | 2.89 | 2.65 | 2.82 | 2.82 | -2.76% | 4,384 | 1.00 |
| Sep 02, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | -3.97% | 12,245 | 2.90 |
| Sep 01, 2026 | 3.06 | 3.16 | 2.92 | 3.02 | 3.02 | -3.51% | 8,635 | 2.10 |
| Aug 31, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | +0.64% | 585 | 0.14 |
| Aug 28, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | +0.00% | 575 | 0.14 |
| Aug 27, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | +0.32% | 550 | 0.13 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -6.06% | 6,283 | 1.51 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +5.43% | 213 | 0.05 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.07 | 3.13 | 3.13 | -0.63% | 204 | 0.05 |