Eurobank S.A. (FRA:1X8)
Germany · Delayed Price · Currency is EUR 4.551
+0.061 (1.36%)
Last updated: Sep 4, 2026, 8:02 AM CET
FRA:1X8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | - | 1.36% | - |
| Sep 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.75% | 3,500 |
| Sep 2, 2026 | 4.47 | 4.58 | 4.47 | 4.57 | 4.57 | 0.53% | 3,500 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.30% | - |
| Aug 31, 2026 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | 2.15% | 7,000 |
| Aug 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.75% | - |
| Aug 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.68% | - |
| Aug 26, 2026 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | 0.40% | 1,416 |
| Aug 25, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 2.54% | 1,793 |
| Aug 24, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 0.57% | 3,048 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.19% | - |
| Aug 20, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 2.01% | 101 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.34% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.27% | - |
| Aug 17, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.11% | 1,000 |
| Aug 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.85% | - |
| Aug 13, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.52% | 1,000 |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% | - |
| Aug 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% | 600 |
| Aug 10, 2026 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | -0.20% | 1,200 |
| Aug 7, 2026 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | 1.47% | 1,660 |
| Aug 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.14% | - |
| Aug 4, 2026 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 2.44% | 1,500 |
| Aug 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.89% | - |
| Jul 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.95% | - |
| Jul 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.50% | - |
| Jul 29, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 0.09% | 500 |
| Jul 28, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 0.27% | 276 |
| Jul 27, 2026 | 4.34 | 4.44 | 4.34 | 4.38 | 4.38 | 3.69% | 1,060 |
| Jul 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.68% | - |
| Jul 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.79% | - |
| Jul 22, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 6.53% | 2,900 |
| Jul 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.54% | - |
| Jul 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.70% | - |
| Jul 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.10% | - |
| Jul 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.58% | - |
| Jul 15, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.97% | 4,450 |
| Jul 14, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | 2.50% | 200 |
| Jul 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.16% | - |
| Jul 10, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 1.12% | 1,000 |
| Jul 9, 2026 | 4.03 | 4.23 | 4.03 | 4.21 | 4.21 | 1.96% | 4,480 |
| Jul 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.83% | - |
| Jul 7, 2026 | 4.21 | 4.33 | 4.20 | 4.20 | 4.20 | -1.89% | 8,401 |
| 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 |