Erlebnis Akademie AG (FRA:EAD)
Germany · Delayed Price · Currency is EUR 4.380
+0.220 (5.29%)
Last updated: Feb 23, 2026, 9:09 AM CET
Erlebnis Akademie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Feb 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Feb 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Feb 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Feb 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | - |
| Feb 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jan 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Jan 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jan 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jan 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Jan 20, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 0.94% | 1 |
| Jan 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jan 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jan 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jan 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jan 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jan 9, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 5.91% | 500 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Jan 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jan 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Dec 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Dec 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Dec 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Dec 18, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 4.48% | 20 |
| Dec 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Dec 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Dec 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |