Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 198.00
-2.00 (-1.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | -1.03% | - |
| Sep 9, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | - | -3.00% | 50 |
| Sep 8, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | - | 2.04% | 50 |
| Sep 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | -1.01% | 50 |
| Sep 4, 2025 | 189.00 | 198.00 | 189.00 | 198.00 | - | 3.66% | - |
| Sep 3, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | - | -1.04% | - |
| Sep 2, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | - | -0.52% | 50 |
| Sep 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | - | -1.02% | 50 |
| Aug 29, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | - | - | 50 |
| Aug 28, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | - | -2.97% | 50 |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | - | - |
| Aug 26, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | - | - | - |
| Aug 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | - | - |
| Aug 22, 2025 | 192.00 | 202.00 | 192.00 | 202.00 | - | 4.12% | 50 |
| Aug 21, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | - | 0.52% | 50 |
| Aug 20, 2025 | 197.00 | 197.00 | 193.00 | 193.00 | - | -3.02% | 50 |
| Aug 19, 2025 | 194.00 | 199.00 | 194.00 | 199.00 | - | 1.02% | 50 |
| Aug 18, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | - | -0.51% | 50 |
| Aug 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | - | -1.00% | 50 |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | - | -1.96% | - |
| Aug 13, 2025 | 197.00 | 204.00 | 197.00 | 204.00 | - | 2.51% | 50 |
| Aug 12, 2025 | 188.00 | 199.00 | 188.00 | 199.00 | - | 4.19% | 50 |
| Aug 11, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | - | -1.04% | 50 |
| Aug 8, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | - | 0.52% | 50 |
| Aug 7, 2025 | 186.00 | 192.00 | 186.00 | 192.00 | - | 2.13% | 50 |
| Aug 6, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | - | -3.09% | 50 |
| Aug 5, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | - | 1.04% | 50 |
| Aug 4, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | - | -0.52% | 50 |
| Aug 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -1.53% | 50 |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | -1.01% | - |
| Jul 30, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | - | - | - |
| Jul 29, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | - | 3.66% | 50 |
| Jul 28, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | - | - | 50 |
| Jul 25, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | - | 2.69% | 50 |
| Jul 24, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | - | -0.53% | - |
| Jul 23, 2025 | 184.00 | 187.00 | 182.00 | 187.00 | - | 0.54% | 50 |
| Jul 22, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | - | 2.76% | - |
| Jul 21, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | - | -1.09% | 50 |
| Jul 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | - | -1.61% | - |
| Jul 17, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | - | 2.20% | 50 |
| Jul 16, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | - | -1.09% | 50 |
| Jul 15, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | - | -2.13% | 50 |
| Jul 14, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | -1.05% | 50 |
| Jul 11, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | - | -2.56% | 50 |
| Jul 10, 2025 | 184.00 | 195.00 | 184.00 | 195.00 | - | 7.73% | 50 |
| Jul 9, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | -1.09% | - |
| Jul 8, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | - | 1.67% | 50 |
| Jul 7, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | - | 1.12% | 50 |
| Jul 4, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | - | -2.20% | 50 |
| Jul 3, 2025 | 178.00 | 182.00 | 178.00 | 182.00 | - | 1.11% | - |