Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 191.00
+1.00 (0.53%)
Last updated: Sep 25, 2025, 8:12 AM CET
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | 50 |
| Sep 26, 2025 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 2.06% | 50 |
| Sep 25, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | 50 |
| Sep 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 50 |
| Sep 23, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | 50 |
| Sep 22, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.03% | 50 |
| Sep 19, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Sep 18, 2025 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 2.58% | 2 |
| Sep 17, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | - |
| Sep 16, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | -1.01% | - |
| Sep 15, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.51% | - |
| Sep 12, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 197.79 | -1.00% | - |
| Sep 11, 2025 | 194.00 | 200.00 | 194.00 | 200.00 | 199.79 | 4.17% | - |
| Sep 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.79 | -1.03% | - |
| Sep 9, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 193.79 | -3.00% | - |
| Sep 8, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 199.79 | 2.04% | - |
| Sep 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.79 | -1.01% | - |
| Sep 4, 2025 | 189.00 | 198.00 | 189.00 | 198.00 | 197.79 | 3.66% | - |
| Sep 3, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 190.80 | -1.04% | - |
| Sep 2, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 192.79 | -0.52% | - |
| Sep 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.79 | -1.02% | - |
| Aug 29, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | 195.79 | - | - |
| Aug 28, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 195.79 | -2.97% | - |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.78 | - | - |
| Aug 26, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 201.78 | - | - |
| Aug 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.78 | - | - |
| Aug 22, 2025 | 192.00 | 202.00 | 192.00 | 202.00 | 201.78 | 4.12% | - |
| Aug 21, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 193.79 | 0.52% | - |
| Aug 20, 2025 | 197.00 | 197.00 | 193.00 | 193.00 | 192.79 | -3.02% | - |
| Aug 19, 2025 | 194.00 | 199.00 | 194.00 | 199.00 | 198.79 | 1.02% | - |
| Aug 18, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 196.79 | -0.51% | - |
| Aug 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.79 | -1.00% | - |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 199.79 | -1.96% | - |
| Aug 13, 2025 | 197.00 | 204.00 | 197.00 | 204.00 | 203.78 | 2.51% | - |
| Aug 12, 2025 | 188.00 | 199.00 | 188.00 | 199.00 | 198.79 | 4.19% | - |
| Aug 11, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 190.80 | -1.04% | - |
| Aug 8, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 192.79 | 0.52% | - |
| Aug 7, 2025 | 186.00 | 192.00 | 186.00 | 192.00 | 191.79 | 2.13% | - |
| Aug 6, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 187.80 | -3.09% | - |
| Aug 5, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 193.79 | 1.04% | - |
| Aug 4, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | 191.79 | -0.52% | - |
| Aug 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.79 | -1.53% | - |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.79 | -1.01% | - |
| Jul 30, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | 197.79 | - | - |
| Jul 29, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 197.79 | 3.66% | - |
| Jul 28, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | 190.80 | - | - |
| Jul 25, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 190.80 | 2.69% | - |
| Jul 24, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 185.80 | -0.53% | - |
| Jul 23, 2025 | 184.00 | 187.00 | 182.00 | 187.00 | 186.80 | 0.54% | - |
| Jul 22, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | 185.80 | 2.76% | - |