Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 187.00
-1.00 (-0.53%)
Last updated: Jun 2, 2026, 9:41 PM CET
FRA:E5M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Jun 1, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| May 29, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.60% | - |
| May 28, 2026 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | - |
| May 27, 2026 | 176.00 | 184.00 | 176.00 | 184.00 | 184.00 | 3.95% | 83 |
| May 26, 2026 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 4.12% | - |
| May 25, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| May 22, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | - |
| May 21, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | - |
| May 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| May 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| May 18, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.20% | - |
| May 15, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | - | - |
| May 14, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| May 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| May 12, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| May 11, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| May 8, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -2.20% | - |
| May 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | - |
| May 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | - |
| May 5, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 2.29% | - |
| May 4, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Apr 30, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 2.87% | - |
| Apr 29, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Apr 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Apr 27, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | - |
| Apr 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Apr 23, 2026 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 1.72% | - |
| Apr 22, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | -0.57% | - |
| Apr 21, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | - |
| Apr 20, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.17% | 7 |
| Apr 17, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 2.40% | - |
| Apr 16, 2026 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 0.60% | - |
| Apr 15, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -2.92% | - |
| Apr 14, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.79% | - |
| Apr 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Apr 10, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0.60% | - |
| Apr 9, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | - |
| Apr 8, 2026 | 156.00 | 167.00 | 156.00 | 167.00 | 167.00 | 5.03% | - |
| Apr 7, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -1.85% | - |
| Apr 2, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Apr 1, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.22% | - |
| Mar 31, 2026 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 3.80% | - |
| Mar 30, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | - |
| 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% | - |