Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 157.00
-2.00 (-1.26%)
At close: Mar 27, 2026
FRA:E5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Mar 25, 2026 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 2.55% | - |
| Mar 24, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.95% | - |
| Mar 23, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 4.76% | - |
| Mar 20, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -3.29% | - |
| Mar 19, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -5.00% | - |
| Mar 18, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Mar 17, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.88% | - |
| Mar 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Mar 13, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 160.78 | - | - |
| Mar 12, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 160.78 | -2.42% | - |
| Mar 11, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 164.78 | -0.60% | - |
| Mar 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.77 | - | - |
| Mar 9, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 165.77 | -2.35% | 30 |
| Mar 6, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 169.77 | -3.95% | - |
| Mar 5, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 176.76 | -2.21% | - |
| Mar 4, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | -1.63% | - |
| Mar 3, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 183.75 | -1.60% | - |
| Mar 2, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.75 | -1.06% | - |
| Feb 27, 2026 | 188.00 | 189.00 | 188.00 | 189.00 | 188.74 | -0.53% | - |
| Feb 26, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 189.74 | 1.60% | - |
| Feb 25, 2026 | 193.00 | 193.00 | 187.00 | 187.00 | 186.75 | -4.59% | - |
| Feb 24, 2026 | 188.00 | 196.00 | 188.00 | 196.00 | 195.73 | 2.62% | - |
| Feb 23, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 190.74 | -4.02% | - |
| Feb 20, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 198.73 | - | - |
| Feb 19, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 198.73 | 2.05% | - |
| Feb 18, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 194.74 | 1.04% | - |
| Feb 17, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 192.74 | - | - |
| Feb 16, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 192.74 | -2.53% | - |
| Feb 13, 2026 | 193.00 | 198.00 | 193.00 | 198.00 | 197.73 | 1.54% | - |
| Feb 12, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 194.74 | 1.56% | - |
| Feb 11, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 191.74 | - | - |
| Feb 10, 2026 | 187.00 | 192.00 | 187.00 | 192.00 | 191.74 | 1.05% | - |
| Feb 9, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 189.74 | -0.52% | - |
| Feb 6, 2026 | 186.00 | 191.00 | 186.00 | 191.00 | 190.74 | 1.60% | - |
| Feb 5, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 187.74 | -3.59% | - |
| Feb 4, 2026 | 182.00 | 195.00 | 182.00 | 195.00 | 194.74 | 5.98% | - |
| Feb 3, 2026 | 174.00 | 184.00 | 174.00 | 184.00 | 183.75 | 3.37% | - |
| Feb 2, 2026 | 169.00 | 178.00 | 169.00 | 178.00 | 177.76 | 2.89% | - |
| Jan 30, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 172.77 | -0.57% | - |
| Jan 29, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 173.76 | -3.87% | - |
| Jan 28, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 180.75 | -0.55% | - |
| Jan 27, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 181.75 | -2.15% | - |
| Jan 26, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 185.75 | -1.06% | - |
| Jan 23, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 187.74 | -2.08% | - |
| Jan 22, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 191.74 | - | - |
| Jan 21, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 191.74 | -0.52% | - |
| Jan 20, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 192.74 | -0.52% | - |
| Jan 19, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 193.74 | -2.51% | - |