Eagle Materials Inc. (FRA:E5M)
Germany · Delayed Price · Currency is EUR 168.00
-5.00 (-2.89%)
At close: Aug 26, 2026
FRA:E5M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | - | -2.89% | - |
| Aug 25, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Aug 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Aug 21, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.14% | - |
| Aug 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | - |
| Aug 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Aug 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Aug 17, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Aug 14, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Aug 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Aug 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Aug 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Aug 10, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Aug 7, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.21% | - |
| Aug 6, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Aug 4, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 5.65% | - |
| Aug 3, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Jul 31, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -1.66% | - |
| Jul 30, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -5.73% | - |
| Jul 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2.13% | - |
| Jul 28, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| 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% | - |