Eastman Chemical Company (BIT:1EMN)
Italy · Delayed Price · Currency is EUR 58.72
-2.46 (-4.02%)
At close: Apr 16, 2026
BIT:1EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -4.02% | - |
| Apr 15, 2026 | 61.24 | 61.24 | 61.04 | 61.18 | 61.18 | -5.67% | 150 |
| Apr 14, 2026 | 64.32 | 64.32 | 64.32 | 64.86 | 64.86 | 0.56% | 150 |
| Apr 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.51% | - |
| Apr 10, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -3.29% | - |
| Apr 9, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 3.96% | - |
| Apr 8, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.94% | - |
| Apr 7, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -2.92% | - |
| Apr 2, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -3.81% | - |
| Apr 1, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 5.14% | - |
| Mar 31, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.69% | - |
| Mar 30, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 3.33% | - |
| Mar 27, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.95% | - |
| Mar 26, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.54% | - |
| Mar 25, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -5.62% | - |
| Mar 24, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 6.21% | - |
| Mar 23, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.27% | - |
| Mar 20, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -1.61% | - |
| Mar 19, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -1.14% | - |
| Mar 18, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 2.88% | - |
| Mar 17, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 2.26% | - |
| Mar 16, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.42% | - |
| Mar 13, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 4.44% | - |
| 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% | - |