Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 62.86
+1.56 (2.54%)
At close: Mar 27, 2026
FRA:EAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.54% | - |
| Mar 26, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.49% | - |
| Mar 25, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.35% | - |
| Mar 24, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 4.54% | - |
| Mar 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -4.93% | 100 |
| Mar 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.93% | - |
| Mar 19, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -3.13% | - |
| Mar 18, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 2.93% | - |
| Mar 17, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.28% | - |
| Mar 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 1.30% | - |
| Mar 13, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 3.44% | - |
| Mar 12, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 57.41 | -0.92% | - |
| Mar 11, 2026 | 59.32 | 59.32 | 58.38 | 58.68 | 57.94 | -1.54% | 262 |
| Mar 10, 2026 | 59.62 | 59.62 | 59.60 | 59.60 | 58.85 | -0.30% | 36 |
| Mar 9, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.03 | -4.57% | - |
| Mar 6, 2026 | 61.86 | 62.64 | 61.86 | 62.64 | 61.85 | -0.51% | 100 |
| Mar 5, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.17 | -0.82% | - |
| Mar 4, 2026 | 63.66 | 63.66 | 63.48 | 63.48 | 62.68 | -0.78% | 150 |
| Mar 3, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.18 | 0.50% | - |
| Mar 2, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 62.86 | 0.41% | - |
| Feb 27, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.61 | -0.25% | - |
| Feb 26, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 62.76 | -2.28% | - |
| Feb 25, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.22 | 0.62% | - |
| Feb 24, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 63.83 | -2.91% | - |
| Feb 23, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 65.75 | 0.82% | - |
| Feb 20, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 65.21 | -2.51% | - |
| Feb 19, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 66.89 | 1.86% | - |
| Feb 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.67 | -0.66% | - |
| Feb 17, 2026 | 67.92 | 67.92 | 66.94 | 66.94 | 66.10 | -0.33% | 200 |
| Feb 16, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 66.32 | 0.24% | - |
| Feb 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.16 | -2.62% | - |
| Feb 12, 2026 | 68.30 | 68.86 | 68.30 | 68.80 | 67.94 | 2.20% | 46 |
| Feb 11, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 66.48 | 1.48% | - |
| Feb 10, 2026 | 65.54 | 66.34 | 65.54 | 66.34 | 65.51 | 2.09% | 1,300 |
| Feb 9, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.17 | 1.25% | - |
| Feb 6, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.38 | -3.17% | - |
| Feb 5, 2026 | 66.26 | 66.28 | 66.20 | 66.28 | 65.45 | 2.44% | 106 |
| Feb 4, 2026 | 63.82 | 64.70 | 63.82 | 64.70 | 63.89 | 2.41% | 503 |
| Feb 3, 2026 | 60.26 | 63.18 | 60.26 | 63.18 | 62.39 | 8.78% | 1,000 |
| Feb 2, 2026 | 57.80 | 58.08 | 57.80 | 58.08 | 57.35 | 2.72% | 228 |
| Jan 30, 2026 | 55.66 | 56.58 | 55.66 | 56.54 | 55.83 | -2.55% | 930 |
| Jan 29, 2026 | 57.26 | 58.02 | 57.26 | 58.02 | 57.29 | 1.54% | 15 |
| Jan 28, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 56.42 | -1.07% | - |
| Jan 27, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.04 | 0.14% | - |
| Jan 26, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 56.96 | -1.27% | - |
| Jan 23, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 57.69 | 0.48% | - |
| Jan 22, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 57.41 | 3.38% | - |
| Jan 21, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 55.54 | -1.71% | - |
| Jan 20, 2026 | 57.74 | 57.74 | 57.22 | 57.22 | 56.50 | -2.49% | 100 |
| Jan 19, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 57.94 | -2.04% | - |