Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 29.11
-0.75 (-2.51%)
Last updated: Apr 23, 2026, 11:53 AM CET
FRA:EAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | - | -2.28% | - |
| Apr 22, 2026 | 28.30 | 29.86 | 28.30 | 29.86 | 29.86 | 10.59% | 199 |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Apr 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.74% | - |
| Apr 17, 2026 | 25.98 | 27.20 | 25.98 | 26.44 | 26.44 | -5.87% | 255 |
| Apr 16, 2026 | 27.01 | 28.09 | 27.01 | 28.09 | 28.09 | 7.01% | 500 |
| Apr 15, 2026 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -6.68% | - |
| Apr 14, 2026 | 27.22 | 28.13 | 27.22 | 28.13 | 28.13 | 5.20% | 20 |
| Apr 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -3.43% | - |
| Apr 10, 2026 | 27.30 | 27.69 | 27.30 | 27.69 | 27.69 | 4.02% | 234 |
| Apr 9, 2026 | 26.69 | 26.69 | 26.62 | 26.62 | 26.62 | -1.19% | 20 |
| Apr 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 7.07% | - |
| Apr 7, 2026 | 24.35 | 25.20 | 24.35 | 25.16 | 25.16 | 6.43% | 189 |
| Apr 2, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -6.41% | - |
| Apr 1, 2026 | 24.28 | 25.26 | 24.28 | 25.26 | 25.26 | 9.83% | 80 |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Mar 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.46% | - |
| 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 |