Erlebnis Akademie AG (FRA:EAD)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
At close: Oct 9, 2026
Erlebnis Akademie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Oct 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Oct 5, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 1.78% | 200 |
| Oct 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Sep 30, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 4.79% | 311 |
| Sep 29, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 5.03% | 1,022 |
| Sep 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 23, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -6.94% | 7,000 |
| Sep 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Sep 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Sep 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Sep 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Sep 14, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 1,400 |
| Sep 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Sep 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Sep 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Sep 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Aug 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 250 |
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |