Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 196.00
-3.00 (-1.51%)
Last updated: Feb 20, 2026, 8:01 AM CET
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | - | - |
| Feb 19, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 2.05% | - |
| Feb 18, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | - |
| Feb 17, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | - |
| Feb 16, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -2.53% | - |
| Feb 13, 2026 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 1.54% | - |
| Feb 12, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.56% | - |
| Feb 11, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | - |
| Feb 10, 2026 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.05% | - |
| Feb 9, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | -0.52% | - |
| Feb 6, 2026 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.60% | - |
| Feb 5, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -3.59% | - |
| Feb 4, 2026 | 182.00 | 195.00 | 182.00 | 195.00 | 195.00 | 5.98% | - |
| Feb 3, 2026 | 174.00 | 184.00 | 174.00 | 184.00 | 184.00 | 3.37% | - |
| Feb 2, 2026 | 169.00 | 178.00 | 169.00 | 178.00 | 178.00 | 2.89% | - |
| Jan 30, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Jan 29, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -3.87% | - |
| Jan 28, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | -0.55% | - |
| Jan 27, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | -2.15% | - |
| Jan 26, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -1.06% | - |
| Jan 23, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Jan 22, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | - |
| Jan 21, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | -0.52% | - |
| Jan 20, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Jan 19, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -2.51% | - |
| Jan 16, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | - |
| Jan 15, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | - | - |
| Jan 14, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | - |
| Jan 13, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jan 12, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | - |
| Jan 9, 2026 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 5.82% | - |
| Jan 8, 2026 | 176.00 | 189.00 | 176.00 | 189.00 | 189.00 | 6.18% | - |
| Jan 7, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Jan 6, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | - | - |
| Jan 5, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 2.79% | - |
| Jan 2, 2026 | 173.00 | 179.00 | 173.00 | 179.00 | 179.00 | 1.13% | - |
| Dec 30, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Dec 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Dec 23, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 0.55% | - |
| Dec 22, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Dec 19, 2025 | 188.00 | 188.00 | 184.00 | 184.00 | 184.00 | -3.16% | - |
| Dec 18, 2025 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 1.60% | - |
| Dec 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.06% | - |
| Dec 16, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | - |
| Dec 15, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Dec 12, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 192.79 | 0.52% | - |
| Dec 11, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 191.79 | 0.52% | - |
| Dec 10, 2025 | 183.00 | 191.00 | 183.00 | 191.00 | 190.79 | 2.69% | - |
| Dec 9, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 185.79 | -1.59% | - |
| Dec 8, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 188.79 | -0.53% | - |