Einhell Germany AG (ETR:EIN)
Germany · Delayed Price · Currency is EUR 72.10
-0.10 (-0.14%)
May 22, 2026, 5:35 PM CET
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 72.90 | 72.90 | 72.00 | 72.50 | - | 0.42% | 5,165 |
| May 21, 2026 | 74.40 | 75.00 | 72.20 | 72.20 | 72.20 | -3.22% | 3,501 |
| May 20, 2026 | 72.40 | 75.20 | 71.90 | 74.60 | 74.60 | 3.04% | 2,189 |
| May 19, 2026 | 74.00 | 74.20 | 71.90 | 72.40 | 72.40 | -1.23% | 3,789 |
| May 18, 2026 | 72.80 | 74.00 | 71.90 | 73.30 | 73.30 | 1.24% | 3,451 |
| May 15, 2026 | 72.60 | 73.00 | 71.60 | 72.40 | 72.40 | 0.98% | 3,782 |
| May 14, 2026 | 72.30 | 73.20 | 71.70 | 71.70 | 71.70 | -1.24% | 725 |
| May 13, 2026 | 72.10 | 73.80 | 72.10 | 72.60 | 72.60 | -0.41% | 2,926 |
| May 12, 2026 | 73.00 | 74.00 | 71.30 | 72.90 | 72.90 | -1.75% | 5,188 |
| May 11, 2026 | 75.70 | 75.90 | 74.20 | 74.20 | 74.20 | -3.13% | 1,748 |
| May 8, 2026 | 77.60 | 77.60 | 76.20 | 76.60 | 76.60 | -1.16% | 2,098 |
| May 7, 2026 | 76.90 | 78.40 | 76.90 | 77.50 | 77.50 | -0.13% | 3,254 |
| May 6, 2026 | 76.80 | 77.90 | 75.70 | 77.60 | 77.60 | 2.24% | 3,558 |
| May 5, 2026 | 75.50 | 77.00 | 74.50 | 75.90 | 75.90 | -0.91% | 5,538 |
| May 4, 2026 | 77.10 | 77.70 | 75.60 | 76.60 | 76.60 | 0.39% | 3,662 |
| Apr 30, 2026 | 72.70 | 76.30 | 72.30 | 76.30 | 76.30 | 5.97% | 3,144 |
| Apr 29, 2026 | 71.90 | 72.80 | 71.90 | 72.00 | 72.00 | 0.70% | 1,495 |
| Apr 28, 2026 | 72.40 | 72.80 | 71.20 | 71.50 | 71.50 | -0.28% | 2,225 |
| Apr 27, 2026 | 71.00 | 72.70 | 71.00 | 71.70 | 71.70 | 0.99% | 3,349 |
| Apr 24, 2026 | 71.90 | 72.00 | 70.20 | 71.00 | 71.00 | -1.53% | 1,743 |
| Apr 23, 2026 | 74.30 | 74.30 | 71.70 | 72.10 | 72.10 | -1.77% | 1,840 |
| Apr 22, 2026 | 74.50 | 74.80 | 72.70 | 73.40 | 73.40 | -0.14% | 4,185 |
| Apr 21, 2026 | 74.90 | 76.20 | 73.50 | 73.50 | 73.50 | -0.68% | 8,249 |
| Apr 20, 2026 | 75.50 | 75.60 | 73.50 | 74.00 | 74.00 | -1.60% | 3,971 |
| Apr 17, 2026 | 74.00 | 76.40 | 73.50 | 75.20 | 75.20 | 2.31% | 2,957 |
| Apr 16, 2026 | 73.70 | 73.80 | 73.10 | 73.50 | 73.50 | 0.55% | 2,316 |
| Apr 15, 2026 | 73.80 | 74.50 | 73.00 | 73.10 | 73.10 | -0.14% | 8,303 |
| Apr 14, 2026 | 71.80 | 73.80 | 71.80 | 73.20 | 73.20 | 3.10% | 1,859 |
| Apr 13, 2026 | 70.00 | 71.10 | 69.10 | 71.00 | 71.00 | 2.31% | 4,210 |
| Apr 10, 2026 | 69.50 | 71.20 | 69.00 | 69.40 | 69.40 | 1.76% | 2,215 |
| Apr 9, 2026 | 70.50 | 71.50 | 68.20 | 68.20 | 68.20 | -4.21% | 5,968 |
| Apr 8, 2026 | 70.90 | 72.50 | 70.00 | 71.20 | 71.20 | 4.86% | 6,030 |
| Apr 7, 2026 | 70.50 | 71.50 | 67.90 | 67.90 | 67.90 | -3.14% | 4,952 |
| Apr 2, 2026 | 74.80 | 74.80 | 68.70 | 70.10 | 70.10 | 1.89% | 6,389 |
| Apr 1, 2026 | 67.10 | 69.70 | 67.10 | 68.80 | 68.80 | 3.93% | 6,180 |
| Mar 31, 2026 | 66.90 | 68.20 | 65.70 | 66.20 | 66.20 | 0.30% | 22,759 |
| Mar 30, 2026 | 67.40 | 67.80 | 65.30 | 66.00 | 66.00 | -2.37% | 9,522 |
| Mar 27, 2026 | 70.50 | 70.50 | 67.60 | 67.60 | 67.60 | -4.38% | 3,926 |
| Mar 26, 2026 | 70.90 | 72.00 | 69.50 | 70.70 | 70.70 | -1.26% | 3,921 |
| Mar 25, 2026 | 70.40 | 72.40 | 70.40 | 71.60 | 71.60 | 0.85% | 4,897 |
| Mar 24, 2026 | 74.00 | 74.00 | 70.70 | 71.00 | 71.00 | -3.27% | 5,834 |
| Mar 23, 2026 | 70.00 | 73.60 | 68.90 | 73.40 | 73.40 | 3.38% | 12,080 |
| Mar 20, 2026 | 73.00 | 73.40 | 70.70 | 71.00 | 71.00 | -3.14% | 12,300 |
| Mar 19, 2026 | 76.20 | 76.20 | 73.00 | 73.30 | 73.30 | -1.87% | 4,935 |
| Mar 18, 2026 | 76.20 | 76.40 | 74.70 | 74.70 | 74.70 | -0.40% | 3,423 |
| Mar 17, 2026 | 75.30 | 75.70 | 74.30 | 75.00 | 75.00 | - | 4,194 |
| Mar 16, 2026 | 76.00 | 76.00 | 74.80 | 75.00 | 75.00 | -1.19% | 4,499 |
| Mar 13, 2026 | 77.60 | 77.70 | 75.90 | 75.90 | 75.90 | -2.82% | 4,678 |
| Mar 12, 2026 | 78.80 | 79.40 | 77.60 | 78.10 | 78.10 | - | 2,233 |
| Mar 11, 2026 | 80.00 | 80.50 | 78.10 | 78.10 | 78.10 | -2.25% | 7,640 |