Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 155.00
+3.00 (1.97%)
At close: Oct 23, 2026
FRA:E5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 1.97% | - |
| Oct 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Oct 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.01% | - |
| Oct 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Oct 19, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.17% | - |
| Oct 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Oct 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Oct 12, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | - | - |
| Oct 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |
| Oct 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Oct 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Oct 2, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |
| Oct 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Sep 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Sep 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Sep 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Sep 25, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | - |
| Sep 24, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | -0.64% | - |
| Sep 23, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Sep 22, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 3.23% | - |
| Sep 21, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | - |
| Sep 18, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - | - |
| Sep 17, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 16, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Sep 15, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | -0.63% | - |
| Sep 14, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.14% | - |
| Sep 11, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 158.78 | 1.27% | - |
| Sep 10, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.79 | -1.88% | - |
| Sep 9, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 159.78 | -2.44% | - |
| Sep 8, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.78 | 0.61% | - |
| Sep 7, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 162.78 | -2.40% | - |
| Sep 4, 2026 | 164.00 | 167.00 | 164.00 | 167.00 | 166.77 | 0.60% | - |
| Sep 3, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.78 | 1.84% | - |
| Sep 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.78 | -1.81% | - |
| Sep 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.78 | -0.60% | - |
| Aug 31, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 166.77 | -1.76% | - |
| Aug 28, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 169.77 | - | - |
| Aug 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.77 | 1.19% | - |
| Aug 26, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.77 | -2.89% | - |
| Aug 25, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.77 | -1.14% | - |
| Aug 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.76 | -1.13% | - |
| Aug 21, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 176.76 | 1.14% | - |
| Aug 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.76 | 2.34% | - |
| Aug 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.77 | -2.29% | - |
| Aug 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.76 | -1.13% | - |
| Aug 17, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 176.76 | -1.12% | - |