Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 18.66
+0.63 (3.49%)
Last updated: Aug 25, 2025
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | 3.49% | - |
| Aug 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | 1.46% | 36 |
| Aug 21, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 0.28% | 36 |
| Aug 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | -3.54% | 36 |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | - | -4.32% | 36 |
| Aug 18, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | - | 4.52% | 36 |
| Aug 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | - | 10.53% | 9 |
| Aug 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | - | 9 |
| Aug 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | - | 9 |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | -0.84% | 9 |
| Aug 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | - | -3.68% | 9 |
| Aug 8, 2025 | 16.81 | 17.40 | 16.81 | 17.40 | - | 6.10% | 9 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -1.09% | 238 |
| Aug 6, 2025 | 16.51 | 16.58 | 16.51 | 16.58 | - | 0.61% | 238 |
| Aug 5, 2025 | 15.96 | 16.58 | 15.96 | 16.48 | - | 4.70% | 2,034 |
| Aug 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | - | -3.73% | 1,900 |
| Aug 1, 2025 | 16.03 | 16.35 | 15.96 | 16.35 | - | -3.77% | 1,900 |
| Jul 31, 2025 | 16.33 | 16.99 | 16.33 | 16.99 | - | 5.27% | 1,000 |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | 0.19% | 60 |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 2.29% | 60 |
| Jul 28, 2025 | 15.76 | 15.76 | 15.75 | 15.75 | - | -1.44% | 60 |
| Jul 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | -2.02% | 5,005 |
| Jul 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 0.06% | - |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.62% | 5,005 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -3.91% | - |
| Jul 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | - | 0.48% | 5,005 |
| Jul 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | 4.55% | 5,005 |
| Jul 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | 0.12% | 5,005 |
| Jul 16, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | -1.17% | 5,005 |
| Jul 15, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | -0.98% | 5,005 |
| Jul 14, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | -1.62% | 5,005 |
| Jul 11, 2025 | 16.66 | 16.66 | 16.65 | 16.65 | - | -0.89% | 237 |
| Jul 10, 2025 | 15.89 | 16.80 | 15.89 | 16.80 | - | 7.69% | 878 |
| Jul 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.32% | - |
| Jul 8, 2025 | 15.62 | 15.65 | 15.62 | 15.65 | - | 1.36% | 50 |
| Jul 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | - | -1.34% | 50 |
| Jul 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | -1.07% | 50 |
| Jul 3, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -0.69% | 50 |
| Jul 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -1.61% | - |
| Jul 1, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | - | 0.43% | - |
| Jun 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | 1.90% | - |
| Jun 27, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | 2.66% | 50 |
| Jun 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 9.37% | - |
| Jun 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | - | 1.95% | 50 |
| Jun 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | - | 5.02% | - |
| Jun 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | -0.98% | 50 |
| Jun 20, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | -0.97% | 50 |
| Jun 19, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | -0.37% | 50 |
| Jun 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | 0.45% | - |
| Jun 17, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | - | 2.37% | 50 |