Eurobank S.A. (FRA:1X8)
Germany · Delayed Price · Currency is EUR 3.844
+0.087 (2.32%)
Last updated: May 26, 2026, 9:50 AM CET
FRA:1X8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.97% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.53% | - |
| May 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.57% | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.49% | - |
| May 19, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -3.81% | 1,500 |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | 1,200 |
| May 15, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | 2.45% | 6 |
| May 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.36% | - |
| May 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.37% | - |
| May 12, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -2.95% | 2,500 |
| May 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.73% | - |
| May 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.86% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.75% | - |
| May 6, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | 7.69% | 290 |
| May 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.99% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 0.05% | 280 |
| Apr 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.38% | - |
| Apr 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.50% | - |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.12% | - |
| Apr 27, 2026 | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | 0.08% | 7,949 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -1.69% | 2,500 |
| Apr 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.83% | - |
| Apr 22, 2026 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | 1.40% | 2,500 |
| Apr 21, 2026 | 3.83 | 3.97 | 3.83 | 3.93 | 3.93 | 2.16% | 1,304 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.92% | - |
| Apr 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.86% | - |
| Apr 16, 2026 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | 2.26% | 10,000 |
| Apr 15, 2026 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | 3.92% | 6,922 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.48% | - |
| Apr 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.57% | - |
| Apr 10, 2026 | 3.74 | 3.81 | 3.70 | 3.70 | 3.70 | -2.12% | 4,000 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | -2.07% | 6 |
| Apr 8, 2026 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | 8.39% | 13,738 |
| Apr 7, 2026 | 3.39 | 3.56 | 3.39 | 3.56 | 3.56 | 2.62% | 3,094 |
| Apr 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.18% | - |
| Apr 1, 2026 | 3.37 | 3.59 | 3.37 | 3.59 | 3.59 | 12.31% | 9,030 |
| Mar 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.30% | - |
| Mar 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.26% | - |
| Mar 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.61% | - |
| Mar 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.38% | - |
| Mar 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.88% | - |
| Mar 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.75% | - |
| Mar 23, 2026 | 3.29 | 3.41 | 3.20 | 3.41 | 3.41 | 0.50% | 1,820 |
| Mar 20, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | -2.33% | 160 |
| Mar 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.03% | - |
| Mar 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.87% | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.03% | - |
| Mar 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.24% | - |
| Mar 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.48% | - |
| Mar 12, 2026 | 3.57 | 3.57 | 3.35 | 3.35 | 3.35 | -9.19% | 1,115 |