E4U a.s. (BST:1E4)
Germany · Delayed Price · Currency is EUR 11.60
-0.60 (-4.92%)
At close: Mar 19, 2026
E4U a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -4.92% | - |
| Mar 18, 2026 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 6.09% | 200 |
| Mar 17, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | - |
| Mar 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Mar 13, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 3, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | -0.85% | - |
| Mar 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 24, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Feb 23, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - | - |
| Feb 20, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Feb 19, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 18, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 17, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -9.45% | - |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10.43% | - |
| Feb 10, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Feb 9, 2026 | 11.90 | 12.40 | 11.80 | 12.40 | 12.40 | 5.08% | 82 |
| Feb 6, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Feb 5, 2026 | 11.80 | 12.40 | 11.60 | 12.40 | 12.40 | 5.08% | 20 |
| Feb 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Feb 3, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | -4.07% | - |
| Feb 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 6.03% | - |
| Jan 30, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jan 29, 2026 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | - | 16 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | - | - |
| Jan 27, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 26, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Jan 23, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 16 |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | 25 |
| Jan 21, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | - |
| Jan 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 15, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 14, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Jan 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jan 8, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | - |