Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 21.56
-0.14 (-0.65%)
At close: Oct 23, 2025
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.65% | - |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.59% | - |
| Oct 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -5.24% | - |
| Oct 20, 2025 | 21.58 | 22.54 | 21.58 | 22.54 | 22.54 | 4.84% | 1,000 |
| Oct 17, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.50 | -0.74% | 330 |
| Oct 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.64% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Oct 14, 2025 | 21.22 | 21.50 | 21.22 | 21.50 | 21.50 | -2.63% | 26 |
| Oct 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.43% | - |
| Oct 10, 2025 | 22.62 | 22.62 | 22.32 | 22.40 | 22.40 | 0.54% | 61 |
| Oct 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 5.89% | - |
| Oct 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.63% | - |
| Oct 7, 2025 | 20.88 | 20.88 | 20.50 | 20.50 | 20.50 | -4.38% | 100 |
| Oct 6, 2025 | 21.06 | 22.20 | 21.06 | 21.44 | 21.44 | 5.82% | 1,024 |
| Oct 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.76% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 5.40% | - |
| Oct 1, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.84% | - |
| Sep 30, 2025 | 19.13 | 19.85 | 19.13 | 19.85 | 19.85 | 11.45% | 302 |
| Sep 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% | - |
| Sep 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% | - |
| Sep 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.35% | - |
| Sep 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.14% | - |
| Sep 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% | - |
| Sep 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.48% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.64% | - |
| Sep 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -2.59% | - |
| 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% | - |
| Sep 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.91% | - |
| Sep 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% | - |
| Sep 1, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -3.48% | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% | - |
| Aug 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% | - |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.54% | - |
| 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% | - |
| Aug 21, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% | - |
| Aug 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -3.54% | - |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -4.32% | - |
| 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% | - |