Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 23.76
-0.94 (-3.81%)
At close: Mar 27, 2026
FRA:EAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -3.81% | - |
| Mar 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.19% | - |
| Mar 25, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 7.69% | - |
| Mar 24, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% | - |
| Mar 23, 2026 | 23.28 | 24.02 | 23.28 | 24.02 | 24.02 | -5.36% | 1,875 |
| Mar 20, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | -0.70% | 20 |
| Mar 19, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -3.91% | - |
| Mar 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.48% | - |
| Mar 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.79% | - |
| Mar 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.47% | - |
| Mar 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.71% | - |
| Mar 12, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -2.30% | - |
| Mar 11, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.90% | - |
| Mar 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 7.65% | - |
| Mar 9, 2026 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | -9.62% | 319 |
| Mar 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.14% | - |
| Mar 5, 2026 | 28.00 | 29.00 | 28.00 | 28.02 | 28.02 | 3.24% | 38 |
| Mar 4, 2026 | 27.04 | 27.14 | 27.04 | 27.14 | 27.14 | -2.79% | 4 |
| Mar 3, 2026 | 28.82 | 28.82 | 27.92 | 27.92 | 27.92 | -5.99% | 20 |
| Mar 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.54% | - |
| Feb 27, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.60% | - |
| Feb 26, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -2.91% | - |
| Feb 25, 2026 | 30.20 | 30.92 | 30.20 | 30.92 | 30.92 | 0.39% | 100 |
| Feb 24, 2026 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | -2.22% | 20 |
| Feb 23, 2026 | 30.70 | 31.50 | 30.70 | 31.50 | 31.50 | 3.96% | 25 |
| Feb 20, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.36% | - |
| Feb 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -7.67% | - |
| Feb 18, 2026 | 30.58 | 32.06 | 30.58 | 32.06 | 32.06 | 7.15% | 1,100 |
| Feb 17, 2026 | 30.00 | 30.00 | 29.92 | 29.92 | 29.92 | -3.48% | 1,500 |
| Feb 16, 2026 | 30.70 | 31.24 | 30.70 | 31.00 | 31.00 | -3.97% | 188 |
| Feb 13, 2026 | 28.60 | 32.28 | 28.60 | 32.28 | 32.28 | 10.55% | 200 |
| Feb 12, 2026 | 29.26 | 29.26 | 28.00 | 29.20 | 29.20 | -2.01% | 1,010 |
| Feb 11, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 5.15% | 100 |
| Feb 10, 2026 | 28.30 | 28.78 | 28.30 | 28.34 | 28.34 | 3.20% | 316 |
| Feb 9, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 5.05% | 36 |
| Feb 6, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.13% | - |
| Feb 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.34% | - |
| Feb 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.63% | - |
| Feb 3, 2026 | 27.10 | 28.10 | 27.10 | 28.10 | 28.10 | 6.84% | 20 |
| Feb 2, 2026 | 25.54 | 26.92 | 25.54 | 26.30 | 26.30 | 7.88% | 220 |
| 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 |