Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 53.24
+0.46 (0.87%)
At close: Dec 1, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | - | 0.87% | - |
| Nov 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.38% | - |
| Nov 27, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.88% | - |
| Nov 26, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 2.72% | - |
| Nov 25, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.51% | - |
| Nov 24, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1.46% | - |
| Nov 21, 2025 | 48.82 | 50.78 | 48.82 | 50.78 | 50.78 | 1.32% | 39 |
| Nov 20, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 1.38% | - |
| Nov 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.74% | - |
| Nov 18, 2025 | 49.21 | 49.81 | 49.21 | 49.81 | 49.81 | -3.24% | 80 |
| Nov 17, 2025 | 51.74 | 51.74 | 51.48 | 51.48 | 51.48 | -4.21% | 20 |
| Nov 14, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.07% | - |
| Nov 13, 2025 | 52.48 | 53.70 | 52.48 | 53.70 | 53.70 | 1.70% | 360 |
| Nov 12, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | -0.41% | 100 |
| Nov 11, 2025 | 53.04 | 53.04 | 53.02 | 53.02 | 53.02 | 0.99% | 100 |
| Nov 10, 2025 | 53.26 | 53.26 | 52.50 | 52.50 | 52.50 | 1.74% | 2,000 |
| Nov 7, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -3.62% | - |
| Nov 6, 2025 | 52.86 | 53.54 | 52.82 | 53.54 | 53.54 | 1.71% | 150 |
| Nov 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 5.34% | - |
| Nov 4, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.46% | - |
| Nov 3, 2025 | 51.32 | 51.60 | 50.20 | 50.20 | 50.20 | -2.68% | 120 |
| Oct 31, 2025 | 51.54 | 51.58 | 51.54 | 51.58 | 51.58 | -1.19% | 100 |
| Oct 30, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -2.76% | 25 |
| Oct 29, 2025 | 54.32 | 54.32 | 53.68 | 53.68 | 53.68 | -0.22% | 100 |
| Oct 28, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | 53.80 | -1.79% | 291 |
| Oct 27, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.29% | - |
| Oct 24, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 2.97% | - |
| Oct 23, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -1.91% | - |
| Oct 22, 2025 | 53.28 | 53.54 | 53.28 | 53.54 | 53.54 | 1.59% | 18 |
| Oct 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.57% | - |
| Oct 20, 2025 | 52.32 | 53.00 | 52.32 | 53.00 | 53.00 | 3.80% | 10 |
| Oct 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -1.47% | - |
| Oct 16, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - | - |
| Oct 15, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.74% | - |
| Oct 14, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.18% | - |
| Oct 13, 2025 | 50.70 | 50.84 | 50.70 | 50.84 | 50.84 | 1.68% | 240 |
| Oct 10, 2025 | 52.54 | 53.02 | 50.00 | 50.00 | 50.00 | -6.26% | 314 |
| Oct 9, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.19% | - |
| Oct 8, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -1.47% | - |
| Oct 7, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.56% | - |
| Oct 6, 2025 | 54.38 | 55.10 | 54.38 | 55.10 | 55.10 | 0.58% | 540 |
| Oct 3, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 4.26% | - |
| Oct 2, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -2.34% | - |
| Oct 1, 2025 | 53.26 | 53.80 | 53.26 | 53.80 | 53.80 | 1.17% | 91 |
| Sep 30, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.93% | - |
| Sep 29, 2025 | 53.82 | 53.82 | 53.68 | 53.68 | 53.68 | 1.71% | 99 |
| Sep 26, 2025 | 52.28 | 52.78 | 52.28 | 52.78 | 52.78 | -2.48% | 28 |
| Sep 25, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.11% | - |
| Sep 24, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.18% | - |
| Sep 23, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.70% | - |