Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 19.85
+2.04 (11.45%)
Last updated: Sep 30, 2025, 10:35 AM CET
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% | 53 |
| Sep 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% | 53 |
| Sep 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.35% | 53 |
| Sep 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.14% | 53 |
| Sep 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% | 53 |
| Sep 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.48% | 53 |
| Sep 19, 2025 | 17.42 | 17.52 | 17.42 | 17.52 | 17.52 | 0.69% | 53 |
| Sep 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.03% | 183 |
| Sep 17, 2025 | 17.98 | 18.13 | 17.98 | 18.13 | 18.13 | 0.72% | 183 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 33 |
| Sep 15, 2025 | 17.62 | 18.32 | 17.62 | 18.10 | 18.10 | 2.61% | 33 |
| Sep 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.00% | 60 |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.64% | 60 |
| Sep 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -2.59% | 60 |
| Sep 9, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.15% | 60 |
| Sep 8, 2025 | 17.81 | 18.58 | 17.81 | 18.58 | 18.58 | 5.51% | 56 |
| Sep 5, 2025 | 17.55 | 17.61 | 17.55 | 17.61 | 17.61 | 2.38% | 25 |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.65% | 60 |
| Sep 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.91% | 60 |
| Sep 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% | 60 |
| Sep 1, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -3.48% | 60 |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% | 60 |
| Aug 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% | 60 |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 60 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.54% | 60 |
| Aug 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 3.49% | 60 |
| Aug 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.46% | 36 |
| Aug 21, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% | 36 |
| Aug 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -3.54% | 36 |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -4.32% | 36 |
| Aug 18, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 4.52% | 36 |
| Aug 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 10.53% | 9 |
| Aug 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 9 |
| Aug 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 9 |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% | 9 |
| Aug 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -3.68% | 9 |
| Aug 8, 2025 | 16.81 | 17.40 | 16.81 | 17.40 | 17.40 | 6.10% | 9 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.09% | 238 |
| Aug 6, 2025 | 16.51 | 16.58 | 16.51 | 16.58 | 16.58 | 0.61% | 238 |
| Aug 5, 2025 | 15.96 | 16.58 | 15.96 | 16.48 | 16.48 | 4.70% | 2,034 |
| Aug 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -3.73% | 1,900 |
| Aug 1, 2025 | 16.03 | 16.35 | 15.96 | 16.35 | 16.35 | -3.77% | 1,900 |
| Jul 31, 2025 | 16.33 | 16.99 | 16.33 | 16.99 | 16.99 | 5.27% | 1,000 |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% | 60 |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.29% | 60 |
| Jul 28, 2025 | 15.76 | 15.76 | 15.75 | 15.75 | 15.75 | -1.44% | 60 |
| Jul 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.02% | 5,005 |
| Jul 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% | 5,005 |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 5,005 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.91% | 5,005 |