Eastman Chemical Company (BIT:1EMN)
Italy · Delayed Price · Currency is EUR 57.38
+1.98 (3.57%)
At close: Oct 2, 2026
BIT:1EMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 3.57% | - |
| Oct 1, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -3.08% | - |
| Sep 30, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -1.24% | - |
| Sep 29, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.35% | - |
| Sep 28, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.93% | - |
| Sep 25, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.62% | - |
| Sep 24, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -2.33% | - |
| Sep 23, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 1.23% | - |
| Sep 22, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 2.81% | - |
| Sep 21, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.14% | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.08% | - |
| Sep 17, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.95% | - |
| Sep 16, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.56% | - |
| Sep 15, 2026 | 57.52 | 57.52 | 57.52 | 57.40 | 57.40 | -0.93% | 150 |
| Sep 14, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.01% | - |
| Sep 11, 2026 | 61.28 | 61.28 | 59.20 | 58.66 | 57.94 | 0.69% | 341 |
| Sep 10, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 57.54 | -1.42% | - |
| Sep 9, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 58.37 | -2.15% | - |
| Sep 8, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 59.65 | -3.51% | - |
| Sep 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 61.83 | 1.82% | - |
| Sep 4, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 60.72 | 0.10% | - |
| Sep 3, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 60.66 | -1.70% | - |
| Sep 2, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 61.71 | 1.17% | - |
| Sep 1, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.00 | -1.03% | - |
| Aug 31, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.63 | -0.67% | - |
| Aug 28, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.04 | 0.29% | - |
| Aug 27, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 61.87 | 0.80% | - |
| Aug 26, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.37 | 1.37% | - |
| Aug 25, 2026 | 63.72 | 63.72 | 63.72 | 61.30 | 60.54 | -2.64% | 51 |
| Aug 24, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.18 | -1.35% | - |
| Aug 21, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.03 | 0.25% | - |
| Aug 20, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 62.87 | -1.49% | - |
| Aug 19, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 63.82 | 2.64% | - |
| Aug 18, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.18 | -0.35% | - |
| Aug 17, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 62.40 | -1.40% | - |
| Aug 14, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.29 | 0.75% | - |
| Aug 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.82 | 0.16% | - |
| Aug 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.72 | -1.43% | - |
| Aug 11, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 63.63 | 2.16% | - |
| Aug 10, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.28 | -1.96% | - |
| Aug 7, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 63.53 | -0.68% | - |
| Aug 6, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 63.96 | 2.47% | - |
| Aug 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.42 | 0.60% | - |
| Aug 4, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.04 | 1.00% | - |
| Aug 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.43 | 5.14% | - |
| Jul 31, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 58.43 | 0.48% | - |
| Jul 30, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.15 | -0.17% | - |
| Jul 29, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.25 | -2.19% | - |
| Jul 28, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 59.56 | 0.57% | - |
| Jul 27, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.22 | -1.09% | - |