Einhell Germany AG (ETR:EIN3)
Germany · Delayed Price · Currency is EUR · Preferred Stock78.30
-0.10 (-0.13%)
At close: Sep 3, 2025
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 79.00 | 79.00 | 78.30 | 78.30 | 78.30 | -0.13% | 5,516 |
| Sep 2, 2025 | 78.90 | 79.30 | 78.30 | 78.40 | 78.40 | -1.01% | 6,685 |
| Sep 1, 2025 | 79.10 | 79.80 | 78.80 | 79.20 | 79.20 | 0.89% | 3,304 |
| Aug 29, 2025 | 78.10 | 78.80 | 78.00 | 78.50 | 78.50 | - | 14,046 |
| Aug 28, 2025 | 77.70 | 78.70 | 77.70 | 78.50 | 78.50 | 0.77% | 5,496 |
| Aug 27, 2025 | 76.90 | 79.30 | 76.40 | 77.90 | 77.90 | 0.26% | 11,293 |
| Aug 26, 2025 | 74.80 | 77.70 | 74.30 | 77.70 | 77.70 | 3.46% | 112,438 |
| Aug 25, 2025 | 76.10 | 76.10 | 74.60 | 75.10 | 75.10 | -0.27% | 2,291 |
| Aug 22, 2025 | 73.80 | 75.80 | 72.70 | 75.30 | 75.30 | 1.89% | 11,924 |
| Aug 21, 2025 | 74.00 | 74.90 | 73.00 | 73.90 | 73.90 | -0.40% | 8,805 |
| Aug 20, 2025 | 71.30 | 75.70 | 70.90 | 74.20 | 74.20 | 3.49% | 16,495 |
| Aug 19, 2025 | 71.50 | 71.90 | 70.80 | 71.70 | 71.70 | 0.42% | 7,216 |
| Aug 18, 2025 | 71.60 | 72.40 | 70.40 | 71.40 | 71.40 | -1.11% | 8,019 |
| Aug 15, 2025 | 73.10 | 73.10 | 70.50 | 72.20 | 72.20 | -1.63% | 10,020 |
| Aug 14, 2025 | 73.50 | 73.50 | 72.80 | 73.40 | 73.40 | -0.14% | 2,139 |
| Aug 13, 2025 | 73.30 | 73.70 | 72.60 | 73.50 | 73.50 | - | 5,026 |
| Aug 12, 2025 | 72.80 | 73.80 | 72.50 | 73.50 | 73.50 | 0.41% | 2,153 |
| Aug 11, 2025 | 74.40 | 74.40 | 72.50 | 73.20 | 73.20 | -0.68% | 4,734 |
| Aug 8, 2025 | 73.80 | 74.00 | 72.50 | 73.70 | 73.70 | 0.14% | 4,921 |
| Aug 7, 2025 | 73.00 | 75.00 | 73.00 | 73.60 | 73.60 | 0.55% | 9,378 |
| Aug 6, 2025 | 72.50 | 73.70 | 72.50 | 73.20 | 73.20 | - | 3,508 |
| Aug 5, 2025 | 73.60 | 73.60 | 72.60 | 73.20 | 73.20 | 0.14% | 1,536 |
| Aug 4, 2025 | 71.80 | 73.30 | 71.70 | 73.10 | 73.10 | 2.38% | 4,960 |
| Aug 1, 2025 | 74.60 | 74.60 | 71.40 | 71.40 | 71.40 | -4.03% | 3,781 |
| Jul 31, 2025 | 75.60 | 75.60 | 73.90 | 74.40 | 74.40 | -0.67% | 4,466 |
| Jul 30, 2025 | 75.20 | 76.60 | 74.60 | 74.90 | 74.90 | -1.45% | 7,115 |
| Jul 29, 2025 | 75.80 | 77.00 | 75.70 | 76.00 | 76.00 | 0.80% | 5,293 |
| Jul 28, 2025 | 76.10 | 76.90 | 75.40 | 75.40 | 75.40 | -0.92% | 1,255 |
| Jul 25, 2025 | 76.20 | 76.60 | 75.60 | 76.10 | 76.10 | 0.40% | 2,588 |
| Jul 24, 2025 | 75.90 | 76.30 | 75.10 | 75.80 | 75.80 | 0.80% | 4,623 |
| Jul 23, 2025 | 75.90 | 75.90 | 73.70 | 75.20 | 75.20 | - | 3,717 |
| Jul 22, 2025 | 75.40 | 76.40 | 75.10 | 75.20 | 75.20 | -0.40% | 4,811 |
| Jul 21, 2025 | 77.70 | 77.70 | 75.20 | 75.50 | 75.50 | -1.82% | 4,046 |
| Jul 18, 2025 | 79.00 | 79.00 | 76.90 | 76.90 | 76.90 | -2.78% | 9,108 |
| Jul 17, 2025 | 77.10 | 79.20 | 76.90 | 79.10 | 79.10 | 3.53% | 11,978 |
| Jul 16, 2025 | 77.80 | 77.80 | 76.40 | 76.40 | 76.40 | -0.91% | 2,859 |
| Jul 15, 2025 | 76.30 | 77.80 | 76.30 | 77.10 | 77.10 | 1.85% | 4,174 |
| Jul 14, 2025 | 75.60 | 76.90 | 75.00 | 75.70 | 75.70 | 0.26% | 2,524 |
| Jul 11, 2025 | 76.10 | 76.20 | 75.00 | 75.50 | 75.50 | -0.79% | 3,109 |
| Jul 10, 2025 | 76.90 | 76.90 | 76.10 | 76.10 | 76.10 | 0.13% | 2,065 |
| Jul 9, 2025 | 75.10 | 77.00 | 75.10 | 76.00 | 76.00 | 0.13% | 3,217 |
| Jul 8, 2025 | 75.30 | 77.10 | 74.90 | 75.90 | 75.90 | 0.93% | 2,103 |
| Jul 7, 2025 | 75.90 | 76.00 | 73.10 | 75.20 | 75.20 | 0.80% | 2,776 |
| Jul 4, 2025 | 73.00 | 75.10 | 73.00 | 74.60 | 73.10 | 1.36% | 1,206 |
| Jul 3, 2025 | 74.40 | 74.50 | 73.50 | 73.60 | 72.12 | -0.54% | 1,462 |
| Jul 2, 2025 | 73.70 | 74.40 | 73.60 | 74.00 | 72.51 | 0.14% | 822 |
| Jul 1, 2025 | 75.90 | 76.10 | 73.90 | 73.90 | 72.41 | -1.60% | 1,903 |
| Jun 30, 2025 | 74.20 | 75.70 | 73.80 | 75.10 | 73.59 | 0.54% | 2,618 |
| Jun 27, 2025 | 72.60 | 75.20 | 72.60 | 74.70 | 73.20 | 2.33% | 1,887 |
| Jun 26, 2025 | 72.10 | 73.10 | 72.00 | 73.00 | 71.53 | 1.11% | 1,232 |