Eureka Forbes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	440.70	455.00	439.85	449.95	449.95	0.74%	6,283
Jun 1, 2026	439.90	450.90	438.55	446.65	446.65	1.55%	5,092
May 29, 2026	455.00	455.20	436.55	439.85	439.85	-2.37%	17,476
May 27, 2026	462.90	462.90	446.40	450.55	450.55	-1.68%	11,883
May 26, 2026	468.00	470.95	453.90	458.25	458.25	-1.79%	11,778
May 25, 2026	468.65	469.00	462.30	466.60	466.60	0.60%	11,270
May 22, 2026	469.95	473.45	461.05	463.80	463.80	-1.17%	4,730
May 21, 2026	479.45	480.40	465.45	469.30	469.30	-0.81%	14,994
May 20, 2026	496.50	496.50	464.00	473.15	473.15	-3.52%	21,449
May 19, 2026	503.45	520.45	480.00	490.40	490.40	-0.55%	47,993
May 18, 2026	512.95	512.95	488.10	493.10	493.10	-3.53%	8,295
May 15, 2026	523.95	523.95	506.00	511.15	511.15	-1.48%	4,509
May 14, 2026	512.35	523.75	506.80	518.85	518.85	0.41%	8,680
May 13, 2026	503.05	526.90	500.00	516.75	516.75	3.21%	6,194
May 12, 2026	537.80	537.80	494.40	500.70	500.70	-6.02%	14,185
May 11, 2026	526.05	542.00	505.45	532.75	532.75	3.80%	14,163
May 8, 2026	520.00	520.00	509.00	513.25	513.25	-0.70%	3,385
May 7, 2026	524.80	526.15	515.40	516.85	516.85	-0.90%	4,706
May 6, 2026	514.35	528.45	505.70	521.55	521.55	3.16%	8,571
May 5, 2026	512.15	512.15	502.00	505.55	505.55	-0.16%	4,680
May 4, 2026	496.20	507.80	496.20	506.35	506.35	1.44%	4,276
Apr 30, 2026	505.45	506.15	496.55	499.15	499.15	-1.52%	8,737
Apr 29, 2026	491.95	511.75	491.95	506.85	506.85	1.62%	5,693
Apr 28, 2026	513.85	513.85	498.00	498.75	498.75	-1.84%	2,100
Apr 27, 2026	506.95	513.65	503.45	508.10	508.10	-0.43%	5,439
Apr 24, 2026	511.50	528.90	499.00	510.30	510.30	0.90%	19,602
Apr 23, 2026	501.05	510.80	496.05	505.75	505.75	2.01%	4,051
Apr 22, 2026	498.00	501.10	493.40	495.80	495.80	-0.70%	6,077
Apr 21, 2026	510.35	510.35	488.40	499.30	499.30	-0.51%	5,181
Apr 20, 2026	482.65	504.80	471.10	501.85	501.85	4.17%	15,738
Apr 17, 2026	489.90	495.55	478.55	481.75	481.75	-3.02%	10,754
Apr 16, 2026	503.00	503.40	491.30	496.75	496.75	-0.87%	4,325
Apr 15, 2026	515.25	515.25	497.00	501.10	501.10	0.26%	5,475
Apr 13, 2026	485.00	504.10	480.55	499.80	499.80	1.10%	6,019
Apr 10, 2026	474.75	503.45	474.75	494.35	494.35	3.92%	10,181
Apr 9, 2026	469.20	482.45	462.80	475.70	475.70	1.44%	3,793
Apr 8, 2026	472.00	477.00	466.15	468.95	468.95	1.52%	12,854
Apr 7, 2026	451.05	464.40	448.60	461.95	461.95	0.71%	5,602
Apr 6, 2026	466.15	466.15	451.25	458.70	458.70	-0.71%	3,658
Apr 2, 2026	455.50	467.65	445.25	462.00	462.00	1.17%	3,227
Apr 1, 2026	462.05	473.90	447.90	456.65	456.65	3.75%	11,022
Mar 30, 2026	446.20	461.40	437.00	440.15	440.15	-4.49%	296,468
Mar 27, 2026	452.75	465.00	440.00	460.85	460.85	1.79%	297,277
Mar 25, 2026	450.15	457.05	441.40	452.75	452.75	2.59%	13,237
Mar 24, 2026	440.35	447.10	433.05	441.30	441.30	2.05%	12,916
Mar 23, 2026	460.05	460.05	428.90	432.45	432.45	-6.65%	27,440
Mar 20, 2026	458.00	466.90	456.05	463.25	463.25	1.42%	5,211
Mar 19, 2026	445.45	472.15	445.30	456.75	456.75	0.46%	20,030
Mar 18, 2026	427.30	458.00	427.30	454.65	454.65	5.73%	14,195
Mar 17, 2026	436.20	438.15	421.10	430.00	430.00	-1.66%	11,353