Einhell Germany AG (ETR:EIN3)
Germany · Delayed Price · Currency is EUR 67.60
-3.10 (-4.38%)
At close: Mar 27, 2026
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 78.10 | 80.40 | 77.40 | 79.90 | 79.90 | 3.23% | 3,423 |
| Mar 9, 2026 | 84.90 | 84.90 | 77.40 | 77.40 | 77.40 | -3.25% | 4,027 |
| Mar 6, 2026 | 79.40 | 80.30 | 79.00 | 80.00 | 80.00 | 2.04% | 26,205 |
| Mar 5, 2026 | 80.50 | 80.80 | 78.00 | 78.40 | 78.40 | -1.51% | 5,673 |
| Mar 4, 2026 | 78.60 | 80.60 | 78.60 | 79.60 | 79.60 | 2.18% | 4,382 |
| Mar 3, 2026 | 82.10 | 82.10 | 77.50 | 77.90 | 77.90 | -5.92% | 5,049 |
| Mar 2, 2026 | 83.70 | 84.60 | 82.80 | 82.80 | 82.80 | -2.24% | 1,952 |
| Feb 27, 2026 | 83.00 | 85.00 | 83.00 | 84.70 | 84.70 | 1.32% | 2,058 |
| Feb 26, 2026 | 83.00 | 84.60 | 83.00 | 83.60 | 83.60 | 0.84% | 4,493 |
| Feb 25, 2026 | 83.20 | 84.40 | 82.30 | 82.90 | 82.90 | 0.12% | 4,704 |
| Feb 24, 2026 | 83.50 | 84.20 | 82.50 | 82.80 | 82.80 | -0.84% | 2,402 |
| Feb 23, 2026 | 83.00 | 85.20 | 82.70 | 83.50 | 83.50 | 0.97% | 3,647 |
| Feb 20, 2026 | 82.30 | 84.00 | 82.20 | 82.70 | 82.70 | 0.12% | 1,471 |
| Feb 19, 2026 | 83.40 | 83.70 | 81.40 | 82.60 | 82.60 | -0.96% | 3,915 |
| Feb 18, 2026 | 81.60 | 84.00 | 81.60 | 83.40 | 83.40 | 1.71% | 3,825 |
| Feb 17, 2026 | 82.40 | 82.50 | 80.30 | 82.00 | 82.00 | -1.68% | 7,472 |
| Feb 16, 2026 | 84.50 | 84.60 | 82.80 | 83.40 | 83.40 | -0.71% | 675 |
| Feb 13, 2026 | 83.90 | 84.60 | 83.10 | 84.00 | 84.00 | 1.20% | 3,079 |
| Feb 12, 2026 | 85.10 | 85.10 | 82.90 | 83.00 | 83.00 | -0.72% | 9,125 |
| Feb 11, 2026 | 84.40 | 84.70 | 83.60 | 83.60 | 83.60 | -0.95% | 1,344 |
| Feb 10, 2026 | 85.00 | 85.30 | 84.00 | 84.40 | 84.40 | -0.47% | 2,777 |
| Feb 9, 2026 | 85.20 | 85.50 | 84.60 | 84.80 | 84.80 | -0.35% | 1,613 |
| Feb 6, 2026 | 86.00 | 86.00 | 84.00 | 85.10 | 85.10 | -0.23% | 4,528 |
| Feb 5, 2026 | 86.40 | 86.60 | 84.90 | 85.30 | 85.30 | -0.47% | 3,569 |
| Feb 4, 2026 | 87.10 | 88.10 | 85.70 | 85.70 | 85.70 | -2.06% | 2,346 |
| Feb 3, 2026 | 88.80 | 88.80 | 87.10 | 87.50 | 87.50 | -1.13% | 4,532 |
| Feb 2, 2026 | 88.40 | 88.80 | 87.30 | 88.50 | 88.50 | 0.57% | 3,869 |
| Jan 30, 2026 | 88.30 | 88.30 | 87.40 | 88.00 | 88.00 | 0.46% | 2,150 |
| Jan 29, 2026 | 86.80 | 88.30 | 86.80 | 87.60 | 87.60 | 0.34% | 3,787 |
| Jan 28, 2026 | 87.70 | 87.70 | 86.90 | 87.30 | 87.30 | -0.23% | 848 |
| Jan 27, 2026 | 86.90 | 87.50 | 86.50 | 87.50 | 87.50 | 1.39% | 4,497 |
| Jan 26, 2026 | 85.90 | 86.30 | 85.10 | 86.30 | 86.30 | 0.47% | 2,866 |
| Jan 23, 2026 | 85.40 | 85.90 | 84.00 | 85.90 | 85.90 | 1.90% | 3,650 |
| Jan 22, 2026 | 84.60 | 85.60 | 83.70 | 84.30 | 84.30 | 2.06% | 4,395 |
| Jan 21, 2026 | 81.40 | 82.80 | 80.60 | 82.60 | 82.60 | 1.23% | 2,628 |
| Jan 20, 2026 | 82.00 | 82.00 | 80.80 | 81.60 | 81.60 | -0.97% | 3,868 |
| Jan 19, 2026 | 84.70 | 84.70 | 82.00 | 82.40 | 82.40 | -3.63% | 4,484 |