Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 54.52
-0.70 (-1.27%)
At close: Dec 19, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 51.90 | 52.70 | 51.90 | 52.70 | 52.04 | 0.19% | 2,000 |
| Dec 4, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.94 | 0.88% | - |
| Dec 3, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.48 | -1.92% | - |
| Dec 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.49 | -0.15% | - |
| Dec 1, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 52.57 | 0.87% | - |
| Nov 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.12 | 0.38% | - |
| Nov 27, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 51.92 | 0.88% | - |
| Nov 26, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.46 | 2.72% | - |
| Nov 25, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.10 | -1.51% | - |
| Nov 24, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 50.87 | 1.46% | - |
| Nov 21, 2025 | 48.82 | 50.78 | 48.82 | 50.78 | 50.14 | 1.32% | 39 |
| Nov 20, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.49 | 1.38% | - |
| Nov 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 48.82 | -0.74% | - |
| Nov 18, 2025 | 49.21 | 49.81 | 49.21 | 49.81 | 49.18 | -3.24% | 80 |
| Nov 17, 2025 | 51.74 | 51.74 | 51.48 | 51.48 | 50.83 | -4.21% | 20 |
| Nov 14, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.06 | 0.07% | - |
| Nov 13, 2025 | 52.48 | 53.70 | 52.48 | 53.70 | 53.02 | 1.70% | 360 |
| Nov 12, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.13 | -0.41% | 100 |
| Nov 11, 2025 | 53.04 | 53.04 | 53.02 | 53.02 | 52.35 | 0.99% | 100 |
| Nov 10, 2025 | 53.26 | 53.26 | 52.50 | 52.50 | 51.84 | 1.74% | 2,000 |
| Nov 7, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.95 | -3.62% | - |
| Nov 6, 2025 | 52.86 | 53.54 | 52.82 | 53.54 | 52.87 | 1.71% | 150 |
| Nov 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 51.98 | 5.34% | - |
| Nov 4, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.34 | -0.46% | - |
| Nov 3, 2025 | 51.32 | 51.60 | 50.20 | 50.20 | 49.57 | -2.68% | 120 |
| Oct 31, 2025 | 51.54 | 51.58 | 51.54 | 51.58 | 50.93 | -1.19% | 100 |
| Oct 30, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 51.54 | -2.76% | 25 |
| Oct 29, 2025 | 54.32 | 54.32 | 53.68 | 53.68 | 53.00 | -0.22% | 100 |
| Oct 28, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | 53.12 | -1.79% | 291 |
| Oct 27, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.09 | 1.29% | - |
| Oct 24, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.40 | 2.97% | - |
| Oct 23, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 51.86 | -1.91% | - |
| Oct 22, 2025 | 53.28 | 53.54 | 53.28 | 53.54 | 52.87 | 1.59% | 18 |
| Oct 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.04 | -0.57% | - |
| Oct 20, 2025 | 52.32 | 53.00 | 52.32 | 53.00 | 52.33 | 3.80% | 10 |
| Oct 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.42 | -1.47% | - |
| Oct 16, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.17 | - | - |
| Oct 15, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.17 | 0.74% | - |
| Oct 14, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 50.79 | 1.18% | - |
| Oct 13, 2025 | 50.70 | 50.84 | 50.70 | 50.84 | 50.20 | 1.68% | 240 |