Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 188.00
-2.00 (-1.05%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:E5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.15% | 10 |
| Jul 24, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 186.00 | 6.29% | - |
| Jul 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Jul 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | - |
| Jul 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 20, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Jul 17, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| Jul 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Jul 15, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Jul 14, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Jul 13, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Jul 10, 2026 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 3.98% | - |
| Jul 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Jul 8, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -5.32% | - |
| Jul 7, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.53% | - |
| Jul 6, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Jul 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 2, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.06% | - |
| Jul 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | - |
| Jun 30, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Jun 29, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.98% | - |
| Jun 26, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Jun 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6.25% | - |
| Jun 24, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Jun 23, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Jun 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Jun 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| Jun 18, 2026 | 184.00 | 195.00 | 184.00 | 195.00 | 195.00 | 4.28% | - |
| Jun 17, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Jun 16, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | - |
| Jun 15, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.74% | - |
| Jun 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.78 | 1.09% | - |
| Jun 11, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.79 | -1.61% | - |
| Jun 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.78 | - | - |
| Jun 9, 2026 | 177.00 | 186.00 | 177.00 | 186.00 | 185.78 | 3.33% | - |
| Jun 8, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 179.79 | -1.64% | - |
| Jun 5, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 182.79 | -2.14% | - |
| Jun 4, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 186.78 | -1.06% | - |
| Jun 3, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 188.78 | 1.07% | - |
| Jun 2, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.78 | -0.53% | - |
| Jun 1, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.78 | -1.05% | - |
| May 29, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 189.78 | 1.60% | - |
| May 28, 2026 | 183.00 | 187.00 | 183.00 | 187.00 | 186.78 | 1.63% | - |
| May 27, 2026 | 176.00 | 184.00 | 176.00 | 184.00 | 183.79 | 3.95% | 83 |
| May 26, 2026 | 171.00 | 177.00 | 171.00 | 177.00 | 176.79 | 4.12% | - |
| May 25, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 169.80 | -1.16% | - |
| May 22, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 171.80 | 0.58% | - |
| May 21, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 170.80 | 0.59% | - |
| May 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.80 | 2.41% | - |
| May 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.81 | -1.78% | - |