Erlebnis Akademie AG (FRA:EAD)
Germany · Delayed Price · Currency is EUR 3.960
+0.020 (0.51%)
Last updated: May 26, 2026, 8:01 AM CET
Erlebnis Akademie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 100 |
| May 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| May 20, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 4.10% | 273 |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| May 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| May 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Apr 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Apr 28, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 363 |
| Apr 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Apr 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Apr 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Apr 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Apr 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Apr 15, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 250 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Apr 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Apr 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Apr 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.83% | - |
| Apr 7, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 3.52% | 500 |
| Apr 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Apr 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Mar 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Mar 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Mar 27, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 2.53% | 50 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Mar 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Mar 19, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 30 |
| Mar 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Mar 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Mar 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |