Eurobank S.A. (FRA:1X8)
Germany · Delayed Price · Currency is EUR 4.228
-0.029 (-0.68%)
At close: Jul 24, 2026
FRA:1X8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |