Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 23.53
-0.28 (-1.18%)
At close: Sep 18, 2026
FRA:EAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.18% | - |
| Sep 17, 2026 | 23.45 | 23.81 | 23.31 | 23.81 | 23.81 | 1.06% | 2,250 |
| Sep 16, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.86% | - |
| Sep 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.04% | - |
| Sep 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.73% | - |
| Sep 11, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.98% | - |
| Sep 10, 2026 | 23.51 | 24.45 | 23.41 | 23.41 | 23.41 | -6.77% | 740 |
| Sep 9, 2026 | 24.15 | 25.11 | 24.15 | 25.11 | 25.11 | 0.44% | 4 |
| Sep 8, 2026 | 24.41 | 25.00 | 24.41 | 25.00 | 25.00 | 0.32% | 10 |
| Sep 7, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 3.92% | - |
| Sep 4, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.88% | - |
| Sep 3, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.50% | - |
| Sep 2, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -4.41% | - |
| Sep 1, 2026 | 24.29 | 24.29 | 24.26 | 24.26 | 24.26 | -1.50% | 100 |
| Aug 31, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% | - |
| Aug 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -6.95% | - |
| Aug 27, 2026 | 26.23 | 26.49 | 26.23 | 26.49 | 26.49 | 0.99% | 29 |
| Aug 26, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.00% | - |
| Aug 25, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.00% | - |
| Aug 24, 2026 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | -1.49% | 500 |
| Aug 21, 2026 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | 0.45% | 240 |
| Aug 20, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.87% | - |
| Aug 19, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.60% | - |
| Aug 18, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -4.46% | - |
| Aug 17, 2026 | 29.13 | 29.13 | 29.12 | 29.13 | 29.13 | -2.90% | 10 |
| Aug 14, 2026 | 31.33 | 31.33 | 30.00 | 30.00 | 30.00 | -5.15% | 320 |
| Aug 13, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 3.81% | - |
| Aug 12, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.35% | - |
| Aug 11, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -3.94% | 20 |
| Aug 10, 2026 | 29.95 | 30.99 | 29.95 | 30.99 | 30.99 | 1.04% | 20 |
| Aug 7, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -2.73% | - |
| Aug 6, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -3.19% | - |
| Aug 5, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.42% | - |
| Aug 4, 2026 | 31.57 | 33.04 | 31.57 | 33.04 | 33.04 | 9.44% | 29 |
| Aug 3, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.75% | - |
| Jul 31, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 13.63% | - |
| Jul 30, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.35% | - |
| Jul 29, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -5.73% | - |
| Jul 28, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -8.89% | - |
| Jul 27, 2026 | 29.49 | 29.70 | 29.49 | 29.70 | 29.70 | -0.24% | 180 |
| Jul 24, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.20% | - |
| Jul 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 4.68% | - |
| Jul 22, 2026 | 29.51 | 29.51 | 29.08 | 29.08 | 29.08 | -0.89% | 1,500 |
| Jul 21, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 3.24% | - |
| Jul 20, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.10% | - |
| Jul 17, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -8.05% | - |
| Jul 16, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -7.11% | - |
| Jul 15, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 6.16% | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.77% | - |
| Jul 13, 2026 | 31.45 | 31.45 | 31.24 | 31.24 | 31.24 | -7.55% | 38 |