Skip to main content
logo
Ebara Corporation (FRA:EAR)
Germany flag Germany · Delayed Price · Currency is EUR
30.30
+0.70 (2.36%)
At close: Feb 20, 2026

Ebara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202630.3030.3030.3030.3030.302.36%-
Feb 19, 202629.6029.6029.6029.6029.60-7.67%-
Feb 18, 202630.5832.0630.5832.0632.067.15%1,100
Feb 17, 202630.0030.0029.9229.9229.92-3.48%1,500
Feb 16, 202630.7031.2430.7031.0031.00-3.97%188
Feb 13, 202628.6032.2828.6032.2832.2810.55%200
Feb 12, 202629.2629.2628.0029.2029.20-2.01%1,010
Feb 11, 202628.8029.8028.8029.8029.805.15%100
Feb 10, 202628.3028.7828.3028.3428.343.20%316
Feb 9, 202627.4627.4627.4627.4627.465.05%36
Feb 6, 202626.1426.1426.1426.1426.14-1.13%-
Feb 5, 202626.4426.4426.4426.4426.44-1.34%-
Feb 4, 202626.8026.8026.8026.8026.80-4.63%-
Feb 3, 202627.1028.1027.1028.1028.106.84%20
Feb 2, 202625.5426.9225.5426.3026.307.88%220
Jan 30, 202624.9024.9024.3824.3824.38-8.62%500
Jan 29, 202625.6426.6825.6426.6826.68-0.45%90
Jan 28, 202625.7626.8025.7026.8026.801.75%453
Jan 27, 202626.3626.5026.3426.3426.341.93%480
Jan 26, 202625.8425.8425.8425.8425.84-5.21%-
Jan 23, 202626.1227.2626.1227.2627.264.20%480
Jan 22, 202626.1626.1626.1626.1626.16-2.10%-
Jan 21, 202626.7226.7226.7226.7226.725.95%-
Jan 20, 202625.2225.2225.2225.2225.220.80%-
Jan 19, 202625.1025.1024.7825.0225.02-3.55%2,140
Jan 16, 202625.9425.9425.9425.9425.94-2.63%-
Jan 15, 202625.3226.6425.3226.6426.644.55%1,800
Jan 14, 202624.6425.5224.6425.4825.484.86%39
Jan 13, 202624.3424.3424.3024.3024.301.08%35
Jan 12, 202624.0424.0424.0424.0424.04-1.88%-
Jan 9, 202623.5824.5023.5824.5024.503.81%170
Jan 8, 202623.6023.6023.6023.6023.601.72%-
Jan 7, 202623.2023.2023.2023.2023.207.21%-
Jan 6, 202621.6421.6421.6421.6421.644.24%-
Jan 5, 202620.7620.7620.7620.7620.761.86%-
Jan 2, 202619.6020.3819.6020.3820.383.72%11
Dec 30, 202519.6519.6519.6519.6519.65-4.43%-
Dec 29, 202519.7920.5619.7920.5620.566.20%200
Dec 23, 202519.3619.3619.3619.3619.19-4.72%-
Dec 22, 202519.5720.3219.5720.3220.145.45%245
Dec 19, 202519.2719.2719.2719.2719.100.89%-
Dec 18, 202519.1019.1019.1019.1018.93-5.45%-
Dec 17, 202519.7920.2019.7920.2020.021.20%70
Dec 16, 202519.9619.9619.9619.9619.79-1.87%-
Dec 15, 202520.3420.3420.3420.3420.16-3.78%-
Dec 12, 202521.1421.1421.1421.1420.96-6.38%-
Dec 11, 202521.7022.5821.7022.5822.386.41%450
Dec 10, 202521.2221.2221.2221.2221.040.86%-
Dec 9, 202521.0421.0421.0421.0420.86-0.19%-
Dec 8, 202521.3021.3021.0821.0820.901.35%5,000