Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 66.04
-1.70 (-2.51%)
At close: Feb 20, 2026
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -2.51% | - |
| Feb 19, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.86% | - |
| Feb 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.66% | - |
| Feb 17, 2026 | 67.92 | 67.92 | 66.94 | 66.94 | 66.94 | -0.33% | 200 |
| Feb 16, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.24% | - |
| Feb 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.62% | - |
| Feb 12, 2026 | 68.30 | 68.86 | 68.30 | 68.80 | 68.80 | 2.20% | 46 |
| Feb 11, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.48% | - |
| Feb 10, 2026 | 65.54 | 66.34 | 65.54 | 66.34 | 66.34 | 2.09% | 1,300 |
| Feb 9, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.25% | - |
| Feb 6, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -3.17% | - |
| Feb 5, 2026 | 66.26 | 66.28 | 66.20 | 66.28 | 66.28 | 2.44% | 106 |
| Feb 4, 2026 | 63.82 | 64.70 | 63.82 | 64.70 | 64.70 | 2.41% | 503 |
| Feb 3, 2026 | 60.26 | 63.18 | 60.26 | 63.18 | 63.18 | 8.78% | 1,000 |
| Feb 2, 2026 | 57.80 | 58.08 | 57.80 | 58.08 | 58.08 | 2.72% | 228 |
| Jan 30, 2026 | 55.66 | 56.58 | 55.66 | 56.54 | 56.54 | -2.55% | 930 |
| Jan 29, 2026 | 57.26 | 58.02 | 57.26 | 58.02 | 58.02 | 1.54% | 15 |
| Jan 28, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.07% | - |
| Jan 27, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.14% | - |
| Jan 26, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -1.27% | - |
| Jan 23, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.48% | - |
| Jan 22, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 3.38% | - |
| Jan 21, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -1.71% | - |
| Jan 20, 2026 | 57.74 | 57.74 | 57.22 | 57.22 | 57.22 | -2.49% | 100 |
| Jan 19, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -2.04% | - |
| Jan 16, 2026 | 59.96 | 59.96 | 59.90 | 59.90 | 59.90 | 0.77% | 170 |
| Jan 15, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 2.20% | - |
| Jan 14, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.38% | - |
| Jan 13, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.41% | - |
| Jan 12, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -0.20% | - |
| Jan 9, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 4.00% | - |
| Jan 8, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -3.88% | - |
| Jan 7, 2026 | 58.14 | 58.76 | 58.14 | 58.76 | 58.76 | 6.64% | 50 |
| Jan 6, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.58% | - |
| Jan 5, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.00% | - |
| Jan 2, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.33% | - |
| Dec 30, 2025 | 53.90 | 54.06 | 53.90 | 54.06 | 54.06 | 0.41% | 93 |
| Dec 29, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.37% | - |
| Dec 23, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.67% | - |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.95% | - |
| Dec 19, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -1.27% | - |
| Dec 18, 2025 | 54.20 | 55.22 | 54.20 | 55.22 | 55.22 | 2.07% | 80 |
| Dec 17, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.67% | - |
| Dec 16, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -1.93% | - |
| Dec 15, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -3.52% | - |
| Dec 12, 2025 | 55.86 | 56.80 | 55.86 | 56.80 | 56.08 | 3.12% | 21 |
| Dec 11, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 54.39 | 5.07% | - |
| Dec 10, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 51.76 | 1.35% | - |
| Dec 9, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.07 | -1.18% | - |
| Dec 8, 2025 | 52.64 | 52.64 | 52.34 | 52.34 | 51.68 | -0.68% | 264 |