Erlebnis Akademie AG (FRA:EAD)
Germany · Delayed Price · Currency is EUR 4.100
-0.180 (-4.21%)
At close: Sep 9, 2025
Erlebnis Akademie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -4.21% | 30 |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Sep 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Sep 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Aug 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Aug 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 30 |
| Aug 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5.42% | - |
| Aug 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1.00% | - |
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.52% | 30 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | 30 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | 30 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -2.46% | 30 |
| Aug 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | - | 30 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | - | 30 |
| Aug 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1.00% | 30 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.50% | 30 |
| Aug 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 30 |
| Aug 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 30 |
| Aug 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | 30 |
| Aug 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -2.42% | 30 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 30 |
| Aug 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 30 |
| Aug 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.98% | 30 |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 30 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.49% | 30 |
| Jul 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | 30 |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 30 |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.49% | 30 |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 30 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.49% | - |
| Jul 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | 30 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 30 |
| Jul 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 30 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.49% | 30 |
| Jul 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | 30 |
| Jul 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -7.62% | 30 |
| Jul 11, 2025 | 4.12 | 4.46 | 4.12 | 4.46 | - | 8.25% | 30 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.48% | 1,300 |
| Jul 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.49% | - |
| Jul 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.44% | 1,300 |
| Jul 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 3.98% | 1,300 |
| Jul 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 1,300 |
| Jul 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | - |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |