Eurobank S.A. (FRA:1X8)
Germany · Delayed Price · Currency is EUR 4.122
-0.311 (-7.02%)
At close: Oct 23, 2026
FRA:1X8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.30 | 4.30 | 4.07 | 4.12 | 4.12 | -7.02% | 6,000 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.26% | - |
| Oct 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.59% | - |
| Oct 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.26% | - |
| Oct 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.67% | - |
| Oct 16, 2026 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | 2.98% | 900 |
| Oct 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.11% | - |
| Oct 14, 2026 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 2.90% | 1,500 |
| Oct 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.72% | - |
| Oct 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.82% | - |
| Oct 9, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | -0.07% | 1,000 |
| Oct 8, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -4.81% | 3,000 |
| Oct 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.02% | - |
| Oct 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.81% | - |
| Oct 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.44% | 281 |
| Oct 2, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -4.17% | 3,567 |
| Oct 1, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.37% | 100 |
| Sep 30, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -0.10% | 1,000 |
| Sep 29, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 2.20% | 1,230 |
| Sep 28, 2026 | 4.64 | 4.72 | 4.60 | 4.72 | 4.72 | 3.48% | 6,709 |
| Sep 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.42% | - |
| Sep 24, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -4.01% | 1,500 |
| Sep 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.40% | - |
| Sep 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.10% | - |
| Sep 21, 2026 | 4.70 | 4.75 | 4.66 | 4.66 | 4.66 | 1.95% | 4,500 |
| Sep 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.04% | - |
| Sep 17, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | 1.03% | 3,500 |
| Sep 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.59% | - |
| Sep 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.99% | - |
| Sep 14, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.60% | 1,000 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.89% | - |
| Sep 10, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.99% | 6,000 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.30% | - |
| Sep 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.49% | - |
| Sep 7, 2026 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 3.41% | 4,500 |
| Sep 4, 2026 | 4.55 | 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 |