Eastman Chemical Company (BIT:1EMN)
Italy · Delayed Price · Currency is EUR 53.08
+2.32 (4.57%)
At close: Dec 3, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.68% | - |
| Dec 3, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 4.57% | - |
| Dec 2, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -5.86% | - |
| Dec 1, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -1.64% | - |
| Nov 28, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 3.59% | - |
| Nov 27, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.38% | - |
| Nov 26, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.49% | - |
| Nov 25, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 2.23% | - |
| Nov 24, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.12% | - |
| Nov 21, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 2.55% | - |
| Nov 20, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.02% | - |
| Nov 19, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.67% | - |
| Nov 18, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -3.34% | - |
| Nov 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -2.21% | - |
| Nov 14, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -2.35% | - |
| Nov 13, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.94% | - |
| Nov 12, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.49% | - |
| Nov 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.49% | - |
| Nov 10, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 1.98% | - |
| Nov 7, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.88% | - |
| Nov 6, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.99% | - |
| Nov 5, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.61% | - |
| Nov 4, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 3.77% | - |
| Nov 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -2.55% | - |
| Oct 31, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -1.07% | - |
| Oct 30, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.61% | - |
| Oct 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.10% | - |
| Oct 28, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.55% | - |
| Oct 27, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.85% | - |
| Oct 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.33% | - |
| Oct 23, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.95% | - |
| Oct 22, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.67% | - |
| Oct 21, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 1.36% | - |
| Oct 20, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.73% | - |
| Oct 17, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.08% | - |
| Oct 16, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.04% | - |
| Oct 15, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.93% | - |
| Oct 14, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.77% | - |
| Oct 13, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.37% | - |
| Oct 10, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -3.39% | - |
| Oct 9, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.49% | - |
| Oct 8, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.49% | - |
| Oct 7, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | - |
| Oct 6, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.33% | - |
| Oct 3, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.70% | - |
| Oct 2, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.14% | - |
| Oct 1, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.79% | - |
| Sep 30, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.85% | - |
| Sep 29, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.79% | - |
| Sep 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.60% | - |