Eastman Chemical Company (BIT:1EMN)
Italy · Delayed Price · Currency is EUR 67.46
0.00 (0.00%)
Last updated: Mar 11, 2026, 9:00 AM CET
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.24% | - |
| Mar 11, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -3.19% | - |
| Mar 10, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 2.59% | - |
| Mar 9, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -4.24% | - |
| Mar 6, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -2.82% | - |
| Mar 5, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 2.43% | - |
| Mar 4, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -1.60% | - |
| Mar 3, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.95% | - |
| Mar 2, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.72% | - |
| Feb 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.35% | - |
| Feb 26, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.55% | - |
| Feb 25, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -1.95% | - |
| Feb 24, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.99% | - |
| Feb 23, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.24% | - |
| Feb 20, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.13% | - |
| Feb 19, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -1.90% | - |
| Feb 18, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.52% | - |
| Feb 17, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.47% | - |
| Feb 16, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.53% | - |
| Feb 13, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 3.03% | - |
| Feb 12, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -2.19% | - |
| Feb 11, 2026 | 69.04 | 69.28 | 69.04 | 67.46 | 67.46 | -1.11% | 2 |
| Feb 10, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 3.71% | - |
| Feb 9, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.06% | - |
| Feb 6, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 1.26% | - |
| Feb 5, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -2.79% | - |
| Feb 4, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 4.57% | - |
| Feb 3, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 5.10% | - |
| Feb 2, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 4.22% | - |
| Jan 30, 2026 | 54.92 | 59.52 | 54.92 | 58.30 | 58.30 | 2.57% | 281 |
| Jan 29, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -1.42% | - |
| Jan 28, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.52% | - |
| Jan 27, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.93% | - |
| Jan 26, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.79% | - |
| Jan 23, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.61% | - |
| Jan 22, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 1.45% | - |
| Jan 21, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 1.76% | - |
| Jan 20, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -3.66% | - |
| Jan 19, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.41% | - |
| Jan 16, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.84% | - |
| Jan 15, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 1.78% | - |
| Jan 14, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 1.99% | - |
| Jan 13, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.22% | - |
| Jan 12, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.55% | - |
| Jan 9, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.10% | - |
| Jan 8, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 2.48% | - |
| Jan 7, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.35% | - |
| Jan 6, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 3.26% | - |
| Jan 5, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.80% | - |
| Jan 2, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.18% | - |