Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 24.38
-2.30 (-8.62%)
At close: Jan 30, 2026
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.90 | 24.90 | 24.38 | 24.38 | 24.38 | -8.62% | 500 |
| Jan 29, 2026 | 25.64 | 26.68 | 25.64 | 26.68 | 26.68 | -0.45% | 90 |
| Jan 28, 2026 | 25.76 | 26.80 | 25.70 | 26.80 | 26.80 | 1.75% | 453 |
| Jan 27, 2026 | 26.36 | 26.50 | 26.34 | 26.34 | 26.34 | 1.93% | 480 |
| Jan 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -5.21% | - |
| Jan 23, 2026 | 26.12 | 27.26 | 26.12 | 27.26 | 27.26 | 4.20% | 480 |
| Jan 22, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -2.10% | - |
| Jan 21, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 5.95% | - |
| Jan 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.80% | - |
| Jan 19, 2026 | 25.10 | 25.10 | 24.78 | 25.02 | 25.02 | -3.55% | 2,140 |
| Jan 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.63% | - |
| Jan 15, 2026 | 25.32 | 26.64 | 25.32 | 26.64 | 26.64 | 4.55% | 1,800 |
| Jan 14, 2026 | 24.64 | 25.52 | 24.64 | 25.48 | 25.48 | 4.86% | 39 |
| Jan 13, 2026 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 1.08% | 35 |
| Jan 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.88% | - |
| Jan 9, 2026 | 23.58 | 24.50 | 23.58 | 24.50 | 24.50 | 3.81% | 170 |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.21% | - |
| Jan 6, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 4.24% | - |
| Jan 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.86% | - |
| Jan 2, 2026 | 19.60 | 20.38 | 19.60 | 20.38 | 20.38 | 3.72% | 11 |
| Dec 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.43% | - |
| Dec 29, 2025 | 19.79 | 20.56 | 19.79 | 20.56 | 20.56 | 6.20% | 200 |
| Dec 23, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.21 | -4.72% | - |
| Dec 22, 2025 | 19.57 | 20.32 | 19.57 | 20.32 | 20.16 | 5.45% | 245 |
| Dec 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.12 | 0.89% | - |
| Dec 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | -5.45% | - |
| Dec 17, 2025 | 19.79 | 20.20 | 19.79 | 20.20 | 20.04 | 1.20% | 70 |
| Dec 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.80 | -1.87% | - |
| Dec 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.18 | -3.78% | - |
| Dec 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.97 | -6.38% | - |
| Dec 11, 2025 | 21.70 | 22.58 | 21.70 | 22.58 | 22.40 | 6.41% | 450 |
| Dec 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.05 | 0.86% | - |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.87 | -0.19% | - |
| Dec 8, 2025 | 21.30 | 21.30 | 21.08 | 21.08 | 20.91 | 1.35% | 5,000 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | -1.33% | - |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.91 | -3.04% | - |
| Dec 3, 2025 | 22.60 | 22.60 | 21.74 | 21.74 | 21.57 | 6.57% | 2 |
| Dec 2, 2025 | 20.44 | 20.44 | 20.40 | 20.40 | 20.24 | -3.50% | 170 |
| Dec 1, 2025 | 21.14 | 21.14 | 21.12 | 21.14 | 20.97 | -4.52% | 15 |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | 1.28% | - |
| Nov 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.69 | 1.20% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | 5.16% | - |
| Nov 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.38 | 0.39% | - |
| Nov 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.30 | 0.39% | - |
| Nov 21, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.22 | -2.21% | - |
| Nov 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.68 | 2.36% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.20 | -4.50% | 5 |
| Nov 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.15 | -6.90% | - |
| Nov 17, 2025 | 22.10 | 22.96 | 22.10 | 22.90 | 22.72 | 7.01% | 25 |