Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 190.00
-2.00 (-1.04%)
At close: Dec 1, 2025
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.59% | - |
| Nov 27, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -1.05% | - |
| Nov 26, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | - |
| Nov 25, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 3.28% | - |
| Nov 24, 2025 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1.10% | - |
| Nov 21, 2025 | 173.00 | 181.00 | 173.00 | 181.00 | 181.00 | 3.43% | - |
| Nov 20, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -0.57% | - |
| Nov 19, 2025 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 2.33% | - |
| Nov 18, 2025 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.58% | - |
| Nov 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Nov 14, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | -0.57% | - |
| Nov 13, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Nov 12, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 11, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 10, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 7, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 6, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Nov 3, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Oct 31, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -0.54% | - |
| Oct 30, 2025 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -7.04% | - |
| Oct 29, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.02% | - |
| Oct 28, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Oct 27, 2025 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | -0.50% | - |
| Oct 24, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | - |
| Oct 23, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | - |
| Oct 22, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Oct 21, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 20, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | - |
| Oct 17, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | - |
| Oct 16, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Oct 15, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | - |
| Oct 14, 2025 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 3.03% | - |
| Oct 13, 2025 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 0.51% | - |
| Oct 10, 2025 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | -2.48% | - |
| Oct 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 8, 2025 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1.51% | - |
| Oct 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Oct 6, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | - |
| Oct 3, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | - | - |
| Oct 2, 2025 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 1.02% | - |
| Oct 1, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | -0.51% | - |
| Sep 30, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | - |
| Sep 29, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | - |
| Sep 26, 2025 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 2.06% | - |
| Sep 25, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | - |
| Sep 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Sep 23, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | - |
| Sep 22, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.03% | - |