Eastman Chemical Company (BIT:1EMN)
Italy · Delayed Price · Currency is EUR 67.46
-0.76 (-1.11%)
At close: Feb 11, 2026
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 30, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.67% | - |
| Dec 29, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.28% | - |
| Dec 23, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -1.70% | - |
| Dec 22, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.18% | - |
| Dec 19, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.63% | - |
| Dec 18, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -2.08% | - |
| Dec 17, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.44% | - |
| Dec 16, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 1.41% | - |
| Dec 15, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -3.33% | - |
| Dec 12, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.14% | - |
| Dec 11, 2025 | 55.15 | 55.15 | 55.15 | 55.86 | 55.15 | 3.18% | - |
| Dec 10, 2025 | 53.45 | 53.45 | 53.45 | 54.14 | 53.45 | 2.50% | - |
| Dec 9, 2025 | 52.14 | 52.14 | 52.14 | 52.82 | 52.14 | 0.61% | - |
| Dec 8, 2025 | 55.36 | 55.36 | 52.62 | 52.50 | 51.83 | -2.23% | 2 |
| Dec 5, 2025 | 53.01 | 53.01 | 53.01 | 53.70 | 53.01 | 1.86% | - |
| Dec 4, 2025 | 52.05 | 52.05 | 52.05 | 52.72 | 52.05 | -0.68% | - |
| Dec 3, 2025 | 52.40 | 52.40 | 52.40 | 53.08 | 52.40 | 4.57% | - |
| Dec 2, 2025 | 50.11 | 50.11 | 50.11 | 50.76 | 50.11 | -5.86% | - |
| Dec 1, 2025 | 53.23 | 53.23 | 53.23 | 53.92 | 53.23 | -1.64% | - |
| Nov 28, 2025 | 54.12 | 54.12 | 54.12 | 54.82 | 54.12 | 3.59% | - |
| Nov 27, 2025 | 52.24 | 52.24 | 52.24 | 52.92 | 52.24 | -0.38% | - |