Erlebnis Akademie AG (FRA:EAD)
Germany · Delayed Price · Currency is EUR 3.980
0.00 (0.00%)
Last updated: Jan 6, 2026, 8:01 AM CET
Erlebnis Akademie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Dec 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Dec 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Nov 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Nov 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Nov 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |