Eurobank S.A. (FRA:1X8)
Germany · Delayed Price · Currency is EUR 4.285
+0.054 (1.28%)
Last updated: Jul 6, 2026, 10:30 AM CET
FRA:1X8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 1.28% | 14 |
| Jul 3, 2026 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 2.35% | 5,000 |
| Jul 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.27% | - |
| Jul 1, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.92% | 1,500 |
| Jun 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.03% | - |
| Jun 29, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | 3.07% | 3,550 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -0.27% | 1,500 |
| Jun 25, 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | -3.64% | 540 |
| Jun 24, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 1.44% | 1,121 |
| Jun 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Jun 22, 2026 | 4.19 | 4.24 | 4.19 | 4.21 | 4.21 | 0.77% | 3,240 |
| Jun 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.29% | - |
| Jun 18, 2026 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 0.89% | 648 |
| Jun 17, 2026 | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | 2.71% | 12,000 |
| Jun 16, 2026 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 1.66% | 5,100 |
| Jun 15, 2026 | 4.01 | 4.20 | 4.01 | 4.10 | 4.10 | 2.30% | 5,160 |
| Jun 12, 2026 | 3.88 | 4.01 | 3.88 | 4.01 | 4.01 | 2.69% | 300 |
| Jun 11, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 4.67% | 3,940 |
| Jun 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.10% | - |
| Jun 9, 2026 | 3.63 | 3.92 | 3.63 | 3.92 | 3.85 | 4.37% | 11,784 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.69 | -2.95% | - |
| Jun 5, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.80 | 2.27% | 1,500 |
| Jun 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | -2.42% | - |
| Jun 3, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.81 | 1.17% | 414 |
| Jun 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | 0.82% | - |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -2.91% | - |
| May 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 0.82% | - |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -0.31% | - |
| May 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.82 | 1.35% | - |
| May 26, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.77 | 2.32% | 250 |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.69 | 0.97% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | 3.53% | - |
| May 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.53 | 2.57% | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -1.49% | - |
| May 19, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.49 | -3.81% | 1,500 |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -1.86% | 1,200 |
| May 15, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.70 | 2.45% | 6 |
| May 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -3.36% | - |
| May 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -0.37% | - |
| May 12, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.75 | -2.95% | 2,500 |
| May 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 1.73% | - |
| May 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 0.86% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -0.75% | - |
| May 6, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.79 | 7.69% | 290 |
| May 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.52 | -1.99% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.59 | 0.05% | 280 |
| Apr 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | -3.38% | - |
| Apr 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.72 | -0.50% | - |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -1.12% | - |
| Apr 27, 2026 | 3.78 | 3.87 | 3.78 | 3.85 | 3.78 | 0.08% | 7,949 |