Ebara Corporation (FRA:EAR)
Germany · Delayed Price · Currency is EUR 20.95
-0.20 (-0.95%)
At close: Oct 23, 2026
FRA:EAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.95% | - |
| Oct 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.77% | - |
| Oct 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.41% | - |
| Oct 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.95% | - |
| Oct 19, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.41% | - |
| Oct 16, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.43% | - |
| Oct 15, 2026 | 23.00 | 23.80 | 23.00 | 23.70 | 23.70 | -8.85% | 160 |
| Oct 14, 2026 | 25.81 | 26.00 | 25.81 | 26.00 | 26.00 | 1.33% | 200 |
| Oct 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -2.99% | - |
| Oct 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.11% | - |
| Oct 9, 2026 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | 1.07% | 50 |
| Oct 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -2.39% | - |
| Oct 7, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.33% | - |
| Oct 6, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.21% | - |
| Oct 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.02% | - |
| Oct 2, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.54% | - |
| Oct 1, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.31% | 10 |
| Sep 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 4.28% | - |
| Sep 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | - |
| Sep 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3.43% | - |
| Sep 25, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | -4.91% | 1,000 |
| Sep 24, 2026 | 24.52 | 25.45 | 24.52 | 25.45 | 25.45 | 8.16% | 5 |
| Sep 23, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% | - |
| Sep 22, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.26% | - |
| Sep 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.04% | - |
| 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 |