Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 153.00
-1.00 (-0.65%)
At close: Sep 18, 2026
FRA:E5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.76 | -1.10% | - |
| Aug 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | -1.09% | - |
| Aug 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.75 | 1.10% | - |
| Aug 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | -0.55% | - |
| Aug 10, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 181.75 | 0.55% | - |
| Aug 7, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | -3.21% | - |
| Aug 6, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.75 | 0.54% | - |
| Aug 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.75 | -0.53% | - |
| Aug 4, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 186.75 | 5.65% | - |
| Aug 3, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.76 | -0.56% | - |
| Jul 31, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 177.76 | -1.66% | - |
| Jul 30, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | -5.73% | - |
| Jul 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.74 | 2.13% | - |
| Jul 28, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 187.75 | -1.05% | - |
| Jul 27, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 189.74 | 2.15% | 10 |
| Jul 24, 2026 | 180.00 | 186.00 | 180.00 | 186.00 | 185.75 | 6.29% | - |
| Jul 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.76 | -1.13% | - |
| Jul 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.76 | 1.14% | - |
| Jul 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.76 | - | - |
| Jul 20, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 174.76 | -2.78% | - |
| Jul 17, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 179.76 | 1.12% | - |
| Jul 16, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.76 | 0.56% | - |
| Jul 15, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.76 | -0.56% | - |
| Jul 14, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.76 | -0.56% | - |
| Jul 13, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 178.76 | -2.19% | - |