Einhell Germany AG (ETR:EIN)
Germany · Delayed Price · Currency is EUR 73.00
-1.50 (-2.01%)
Sep 3, 2026, 5:35 PM CET
Einhell Germany AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 74.90 | 75.00 | 72.50 | 73.00 | 73.00 | -2.01% | 2,048 |
| Sep 2, 2026 | 73.50 | 74.70 | 73.30 | 74.50 | 74.50 | -0.53% | 1,873 |
| Sep 1, 2026 | 75.40 | 75.40 | 73.60 | 74.90 | 74.90 | -0.66% | 1,650 |
| Aug 31, 2026 | 74.90 | 75.70 | 74.10 | 75.40 | 75.40 | 0.13% | 1,238 |
| Aug 28, 2026 | 75.00 | 76.00 | 74.20 | 75.30 | 75.30 | 0.40% | 938 |
| Aug 27, 2026 | 74.70 | 75.70 | 73.90 | 75.00 | 75.00 | 0.27% | 1,707 |
| Aug 26, 2026 | 73.10 | 74.80 | 73.10 | 74.80 | 74.80 | 0.27% | 876 |
| Aug 25, 2026 | 72.50 | 74.90 | 71.50 | 74.60 | 74.60 | 2.47% | 3,183 |
| Aug 24, 2026 | 72.00 | 73.20 | 72.00 | 72.80 | 72.80 | 0.83% | 2,018 |
| Aug 21, 2026 | 72.70 | 72.70 | 71.70 | 72.20 | 72.20 | -1.10% | 1,067 |
| Aug 20, 2026 | 72.60 | 73.50 | 71.70 | 73.00 | 73.00 | 0.27% | 3,417 |
| Aug 19, 2026 | 70.60 | 73.00 | 70.10 | 72.80 | 72.80 | 3.12% | 3,589 |
| Aug 18, 2026 | 72.20 | 75.10 | 70.20 | 70.60 | 70.60 | -5.87% | 6,944 |
| Aug 17, 2026 | 74.70 | 75.00 | 73.10 | 75.00 | 75.00 | 1.90% | 1,942 |
| Aug 14, 2026 | 74.00 | 74.20 | 72.90 | 73.60 | 73.60 | -0.27% | 1,257 |
| Aug 13, 2026 | 74.30 | 74.30 | 73.10 | 73.80 | 73.80 | 0.41% | 1,763 |
| Aug 12, 2026 | 73.20 | 73.80 | 73.00 | 73.50 | 73.50 | 0.68% | 727 |
| Aug 11, 2026 | 73.90 | 74.20 | 72.30 | 73.00 | 73.00 | -1.62% | 3,048 |
| Aug 10, 2026 | 75.50 | 75.70 | 73.10 | 74.20 | 74.20 | - | 4,533 |
| Aug 7, 2026 | 74.10 | 75.60 | 73.30 | 74.20 | 74.20 | 0.82% | 3,831 |
| Aug 6, 2026 | 73.30 | 74.50 | 73.30 | 73.60 | 73.60 | 1.94% | 2,683 |
| Aug 5, 2026 | 71.50 | 73.00 | 71.50 | 72.20 | 72.20 | 0.84% | 1,224 |
| Aug 4, 2026 | 71.40 | 72.00 | 71.30 | 71.60 | 71.60 | 0.99% | 1,513 |
| Aug 3, 2026 | 71.50 | 72.90 | 70.50 | 70.90 | 70.90 | 0.28% | 4,766 |
| Jul 31, 2026 | 70.80 | 71.10 | 70.00 | 70.70 | 70.70 | 0.86% | 4,099 |
| Jul 30, 2026 | 71.50 | 71.50 | 70.00 | 70.10 | 70.10 | -0.28% | 1,305 |
| Jul 29, 2026 | 68.50 | 70.60 | 68.40 | 70.30 | 70.30 | 1.74% | 5,882 |
| Jul 28, 2026 | 68.20 | 70.00 | 68.20 | 69.10 | 69.10 | 0.58% | 5,225 |
| Jul 27, 2026 | 68.10 | 69.50 | 68.10 | 68.70 | 68.70 | 1.78% | 2,258 |
| Jul 24, 2026 | 67.20 | 69.40 | 67.10 | 67.50 | 67.50 | 0.60% | 5,739 |
| Jul 23, 2026 | 70.50 | 70.50 | 67.10 | 67.10 | 67.10 | -3.31% | 4,607 |
| Jul 22, 2026 | 70.50 | 70.60 | 67.30 | 69.40 | 69.40 | -1.42% | 7,418 |
| Jul 21, 2026 | 71.50 | 71.50 | 68.60 | 70.40 | 70.40 | 0.72% | 2,772 |
| Jul 20, 2026 | 72.10 | 72.10 | 69.90 | 69.90 | 69.90 | -1.55% | 2,041 |
| Jul 17, 2026 | 71.00 | 71.90 | 71.00 | 71.00 | 71.00 | -0.42% | 966 |
| Jul 16, 2026 | 72.10 | 72.10 | 70.60 | 71.30 | 71.30 | 0.42% | 1,584 |
| Jul 15, 2026 | 71.10 | 71.40 | 70.40 | 71.00 | 71.00 | 0.71% | 844 |
| Jul 14, 2026 | 70.40 | 71.10 | 69.60 | 70.50 | 70.50 | 0.14% | 1,593 |
| Jul 13, 2026 | 69.80 | 71.10 | 69.00 | 70.40 | 70.40 | 0.72% | 1,578 |
| Jul 10, 2026 | 70.60 | 70.60 | 69.60 | 69.90 | 69.90 | 0.58% | 3,721 |
| Jul 9, 2026 | 68.80 | 71.50 | 68.70 | 69.50 | 69.50 | 2.36% | 5,332 |
| Jul 8, 2026 | 68.10 | 68.50 | 66.80 | 67.90 | 67.90 | -0.15% | 4,915 |
| Jul 7, 2026 | 70.80 | 70.80 | 67.80 | 68.00 | 68.00 | -2.16% | 3,756 |
| Jul 6, 2026 | 68.10 | 70.00 | 68.10 | 69.50 | 69.50 | 1.61% | 5,083 |
| Jul 3, 2026 | 69.90 | 71.70 | 69.80 | 70.30 | 68.40 | 1.44% | 1,487 |
| Jul 2, 2026 | 68.20 | 69.40 | 67.70 | 69.30 | 67.43 | 2.06% | 6,474 |
| Jul 1, 2026 | 69.50 | 69.50 | 67.60 | 67.90 | 66.06 | -1.88% | 4,432 |
| Jun 30, 2026 | 68.90 | 69.90 | 68.90 | 69.20 | 67.33 | 0.87% | 1,886 |
| Jun 29, 2026 | 68.70 | 70.10 | 68.60 | 68.60 | 66.75 | -1.15% | 1,792 |
| Jun 26, 2026 | 68.90 | 69.50 | 68.60 | 69.40 | 67.52 | - | 2,009 |