Stock listing
Munich:ECP Encore Capital Group Inc Aktie
German listing (Munich) of Encore Capital Group Inc · home listing NASDAQ:ECPG
Follow Encore Capital Group Inc into a list and get an email when it puts out news.
Home listing price · NASDAQ:ECPG
$99.98 USD -2.38 (-2.3%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:ECPG
- Day range
- $98.54 – $101.95 USDOct 30, 2026
- Volume
- 200,440 sharesOct 30, 2026
- Market cap
- $2.12B USDAt the close on Oct 30, 2026 · price × 21.21M shares outstanding
- 52-week range
- $40.52 – $105.98 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $30.33M USDMedian day 287,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ECPG · Home | $99.98 USD | -2.38 (-2.3%) | 200,440 | $101.88 | $101.95 | $98.54 | $102.36 | Close on Oct 30, 2026 |
| Frankfurt:ECP | €89.00 EUR | +1.00 (+1.1%) | — | €89.00 | €89.00 | €89.00 | €88.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ECPG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $99.98 | -2.38 | -2.3% | $101.88 | $101.95 | $98.54 | 200,440 | |
| $102.36 | +0.74 | +0.7% | $102.72 | $104.58 | $102.00 | 186,754 | |
| $101.62 | +2.16 | +2.2% | $99.81 | $102.13 | $99.81 | 197,537 | |
| $99.46 | -0.18 | -0.2% | $100.24 | $100.72 | $99.27 | 150,290 | |
| $99.64 | +1.91 | +2.0% | $98.51 | $100.99 | $98.09 | 200,364 | |
| $97.73 | -2.63 | -2.6% | $99.95 | $100.16 | $95.87 | 241,577 | |
| $100.36 | -3.80 | -3.6% | $102.59 | $104.57 | $100.01 | 242,306 | |
| $104.16 | +1.00 | +1.0% | $104.48 | $104.48 | $101.74 | 176,561 | |
| $103.16 | +2.54 | +2.5% | $101.00 | $103.43 | $101.00 | 203,230 | |
| $100.62 | -1.06 | -1.0% | $102.55 | $103.61 | $100.23 | 192,737 | |
| $101.68 | -0.92 | -0.9% | $102.89 | $105.24 | $100.91 | 153,800 | |
| $102.60 | +1.74 | +1.7% | $101.17 | $103.05 | $100.87 | 297,600 | |
| $100.86 | -4.74 | -4.5% | $105.61 | $105.98 | $100.37 | 268,500 | |
| $105.60 | +4.75 | +4.7% | $101.65 | $105.74 | $101.11 | 217,900 | |
| $100.85 | +1.08 | +1.1% | $99.77 | $102.50 | $98.29 | 186,300 | |
| $99.77 | -0.29 | -0.3% | $100.13 | $100.98 | $99.31 | 161,900 | |
| $100.06 | +0.79 | +0.8% | $98.29 | $100.59 | $98.24 | 217,500 | |
| $99.27 | +0.08 | +0.1% | $97.55 | $100.12 | $97.11 | 284,500 | |
| $99.19 | +1.27 | +1.3% | $98.68 | $99.71 | $97.20 | 161,800 | |
| $97.92 | +2.00 | +2.1% | $96.63 | $98.94 | $95.42 | 198,100 | |
| $95.92 | +1.62 | +1.7% | $95.86 | $98.27 | $95.86 | 189,400 | |
| $94.30 | -0.14 | -0.1% | $94.32 | $94.95 | $92.83 | 205,400 | |
| $94.44 | -0.81 | -0.9% | $95.46 | $95.46 | $94.23 | 183,600 | |
| $95.25 | -1.24 | -1.3% | $96.15 | $97.08 | $93.48 | 190,600 | |
| $96.49 | -1.92 | -2.0% | $97.40 | $98.04 | $95.66 | 214,700 | |
| $98.41 | +0.83 | +0.9% | $98.43 | $99.22 | $97.78 | 196,400 | |
| $97.58 | +3.11 | +3.3% | $94.60 | $98.34 | $94.50 | 292,700 | |
| $94.47 | -3.82 | -3.9% | $96.91 | $97.10 | $93.60 | 227,300 | |
| $98.29 | -1.08 | -1.1% | $100.10 | $102.00 | $96.87 | 357,600 | |
| $99.37 | -0.17 | -0.2% | $100.66 | $102.32 | $99.01 | 361,500 | |
| $99.54 | -0.64 | -0.6% | $100.18 | $101.13 | $99.02 | 738,700 | |
| $100.18 | +0.42 | +0.4% | $101.17 | $102.97 | $99.54 | 526,900 | |
| $99.76 | +0.96 | +1.0% | $98.92 | $100.42 | $97.36 | 456,700 | |
| $98.80 | -0.94 | -0.9% | $99.74 | $100.48 | $96.78 | 437,800 | |
| $99.74 | +1.18 | +1.2% | $98.56 | $100.19 | $98.56 | 298,900 | |
| $98.56 | +0.62 | +0.6% | $99.30 | $101.46 | $98.15 | 345,700 | |
| $97.94 | +0.61 | +0.6% | $97.00 | $98.39 | $95.46 | 302,200 | |
| $97.33 | -1.53 | -1.5% | $98.86 | $101.96 | $97.15 | 302,700 | |
| $98.86 | +1.56 | +1.6% | $96.20 | $99.79 | $95.90 | 321,500 | |
| $97.30 | +0.37 | +0.4% | $95.48 | $99.57 | $95.48 | 644,100 | |
| $96.93 | +0.38 | +0.4% | $97.61 | $99.90 | $96.65 | 365,600 | |
| $96.55 | +3.54 | +3.8% | $94.25 | $96.73 | $93.42 | 552,800 | |
| $93.01 | -4.00 | -4.1% | $96.94 | $97.54 | $92.80 | 461,600 | |
| $97.01 | -1.93 | -2.0% | $98.95 | $99.37 | $96.63 | 368,200 | |
| $98.94 | -3.04 | -3.0% | $102.33 | $103.74 | $98.60 | 363,400 | |
| $101.98 | +1.83 | +1.8% | $100.00 | $102.88 | $99.27 | 246,100 | |
| $100.15 | -2.21 | -2.2% | $102.49 | $103.99 | $99.69 | 296,900 | |
| $102.36 | -0.80 | -0.8% | $103.99 | $104.00 | $102.26 | 261,900 | |
| $103.16 | +1.95 | +1.9% | $101.21 | $103.46 | $101.21 | 249,981 | |
| $101.21 | +3.07 | +3.1% | $99.41 | $101.53 | $99.41 | 399,200 | |
| $98.14 | -3.12 | -3.1% | $99.66 | $100.71 | $94.81 | 381,400 | |
| $101.26 | -0.95 | -0.9% | $103.10 | $104.23 | $100.94 | 296,600 | |
| $102.21 | -1.47 | -1.4% | $103.44 | $104.08 | $102.19 | 247,100 | |
| $103.68 | -0.06 | -0.1% | $103.17 | $104.98 | $103.10 | 754,600 | |
| $103.74 | +2.45 | +2.4% | $101.29 | $103.76 | $101.15 | 258,100 | |
| $101.29 | +3.79 | +3.9% | $98.42 | $101.51 | $98.42 | 372,900 | |
| $97.50 | +4.01 | +4.3% | $94.51 | $99.66 | $94.46 | 379,800 | |
| $93.49 | -1.43 | -1.5% | $94.92 | $97.33 | $92.62 | 312,100 | |
| $94.92 | -5.28 | -5.3% | $100.81 | $101.64 | $94.76 | 327,400 | |
| $100.20 | +2.32 | +2.4% | $98.00 | $101.80 | $95.98 | 377,400 | |
| $97.88 | +5.19 | +5.6% | $101.19 | $101.19 | $95.32 | 642,700 | |
| $92.69 | -2.85 | -3.0% | $96.08 | $97.01 | $91.88 | 339,200 | |
| $95.54 | -0.74 | -0.8% | $96.08 | $97.14 | $94.50 | 290,300 | |
| $96.28 | +2.20 | +2.3% | $95.12 | $98.15 | $95.05 | 324,700 | |
| $94.08 | -0.01 | 0.0% | $93.76 | $95.52 | $92.81 | 223,300 | |
| $94.09 | +0.26 | +0.3% | $94.48 | $96.38 | $93.34 | 228,000 |
- Ticker
- Munich:ECP
- Asset type
- Stock
- Exchange
- Munich
- Currency
- EUR
What changed lately
Latest news release · Oct 6, 2026
Encore Capital Group to Announce Third Quarter 2026 Financial Results on November 4
Latest earnings call · Aug 5, 2026
Encore Capital Group (NASDAQ:ECPG) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides
Calls
Upcoming
Encore Capital Group (NASDAQ:ECPG) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 5:00 PM ET
Register
Replays
Encore Capital Group (NASDAQ:ECPG) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 5:00 PM ET
Watch TranscriptEncore Capital Group (NASDAQ:ECPG) Q1 2026 Earnings Call
Wed, May 06, 2026 · 5:00 PM ET
Watch TranscriptEncore Capital Group (NASDAQ:ECPG) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Encore Capital Group to Announce Third Quarter 2026 Financial Results on November 4
Oct 6, 2026
Closed $99.27 (+0.1%) on Oct 7, 2026
Robert W. Beck Appointed to Encore Capital Group Board of Directors
Aug 19, 2026
Closed $98.14 (-3.1%) on Aug 20, 2026
Encore Capital Group Announces Second Quarter 2026 Financial Results
Aug 5, 2026
Closed $97.88 (+5.6%) on Aug 6, 2026
Encore Capital Group Announces Redemption of All Outstanding 4.00% Convertible Senior Notes Due 2029
Jul 22, 2026
Closed $85.63 (-2.9%) on Jul 23, 2026
Encore Capital Group to Announce Second Quarter 2026 Financial Results on August 5
Jul 6, 2026
Closed $90.17 (+0.7%) on Jul 7, 2026
Encore Capital Group Announces First Quarter 2026 Financial Results
May 6, 2026
Closed $82.22 (-2.4%) on May 7, 2026
Encore Capital Group to Announce First Quarter 2026 Financial Results on May 6
Apr 2, 2026
Closed $71.14 (+0.4%) on Apr 2, 2026
Encore Capital Group Announces Fourth Quarter and Full-Year 2025 Financial Results
Feb 25, 2026
Closed $63.94 (+8.1%) on Feb 26, 2026
Encore Capital Group to Announce Fourth Quarter 2025 Financial Results on February 25
Jan 15, 2026
Closed $56.22 (+0.2%) on Jan 16, 2026
Encore Capital Group Announces Third Quarter 2025 Financial Results
Nov 5, 2025
Closed $42.75 (+4.0%) on Nov 5, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 28 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 35 slides · Feb 25, 2026
Q3 2025 Earnings Presentation
Earnings · 27 slides · Nov 5, 2025
Encore Capital Group Inc on 6ix
- News releases
- 10 in the last 12 months · 102 in all · newest Oct 6, 2026 · oldest 2019
- Calls
- 22 calls with a replay · 22 with a transcript · latest Aug 5, 2026
- Decks
- 96 decks · latest Aug 5, 2026
Where Encore Capital Group Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ECPG · Home listing | NASDAQ | United States | USD |
| gettex:ECP | gettex | Germany | EUR |
| LS Exchange:924129 | LS Exchange | Germany | EUR |
| Lang & Schwarz:924129 | Lang & Schwarz | Germany | EUR |
| BOATS:ECPG | BOATS | United States | USD |
| Frankfurt:ECP | Frankfurt | Germany | EUR |
| Dusseldorf:ECP | Dusseldorf | Germany | EUR |
| Munich:ECP · This page | Munich | Germany | EUR |
| Tradegate:ECP | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Encore Capital Group Inc.