EV Digital Invest AG (ENGL.DE)
0.43
-0.04 (-7.73%)
At close: Mar 13, 2025, 10:48 AM
ENGL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.47 | 0.47 | 0.40 | 0.45 | -0.05 | -10.00% | 4,589 |
| Mar 11, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 5,147 |
| Mar 10, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | -0.05 | -7.69% | 5,147 |
| Mar 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Mar 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Mar 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Mar 3, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Feb 28, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 2,000 |
| Feb 27, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | -0.03 | -4.41% | 2,000 |
| Feb 26, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.00 | 0.00% | 2,000 |
| Feb 25, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.03 | 4.62% | 2,000 |
| Feb 24, 2025 | 0.53 | 0.68 | 0.53 | 0.65 | -0.03 | -4.41% | 2,000 |
| Feb 21, 2025 | 0.57 | 0.68 | 0.57 | 0.68 | 0.00 | 0.00% | 2,000 |
| Feb 20, 2025 | 0.56 | 0.68 | 0.56 | 0.68 | 0.00 | 0.00% | 2,000 |
| Feb 19, 2025 | 0.70 | 0.77 | 0.68 | 0.68 | -0.11 | -13.92% | 2,000 |
| Feb 18, 2025 | 0.64 | 0.92 | 0.64 | 0.79 | 0.11 | 16.18% | 1,000 |
| Feb 17, 2025 | 0.62 | 0.74 | 0.62 | 0.68 | 0.00 | 0.00% | 4,644 |
| Feb 14, 2025 | 0.60 | 0.70 | 0.60 | 0.68 | -0.02 | -2.86% | 4,644 |
| Feb 13, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 4,644 |
| Feb 12, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 4,644 |
| Feb 11, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 4,644 |
| Feb 10, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 4,644 |
| Feb 7, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.01 | 1.45% | 4,644 |
| Feb 6, 2025 | 0.66 | 0.77 | 0.66 | 0.69 | 0.03 | 4.55% | 4,644 |
| Feb 5, 2025 | 0.62 | 0.79 | 0.62 | 0.66 | 0.00 | 0.00% | 1,000 |
| Feb 4, 2025 | 0.67 | 0.70 | 0.66 | 0.66 | -0.01 | -1.49% | 650 |
| Feb 3, 2025 | 0.40 | 0.67 | 0.40 | 0.67 | 0.09 | 15.52% | 3,937 |
| Jan 31, 2025 | 0.62 | 0.66 | 0.56 | 0.58 | -0.04 | -6.45% | 1,111 |
| Jan 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00% | 2,000 |
| Jan 28, 2025 | 0.62 | 0.70 | 0.62 | 0.62 | 0.00 | 0.00% | 189 |
| Jan 27, 2025 | 0.62 | 0.70 | 0.62 | 0.62 | -0.08 | -11.43% | 189 |
| Jan 24, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | 0.05 | 7.69% | 189 |
| Jan 23, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 189 |
| Jan 22, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 189 |
| Jan 21, 2025 | 0.65 | 0.82 | 0.65 | 0.65 | 0.00 | 0.00% | 189 |
| Jan 20, 2025 | 0.65 | 0.73 | 0.65 | 0.65 | 0.00 | 0.00% | 189 |
| Jan 17, 2025 | 0.65 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 400 |
| Jan 16, 2025 | 0.65 | 0.73 | 0.65 | 0.65 | -0.04 | -5.80% | 189 |
| Jan 15, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 189 |
| Jan 14, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 13, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 10, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 9, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 8, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 7, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 6, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 3, 2025 | 0.69 | 0.76 | 0.69 | 0.69 | 0.00 | 0.00% | 801 |
| Jan 2, 2025 | 0.76 | 0.76 | 0.69 | 0.69 | -0.07 | -9.21% | 801 |