Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 16.10
-0.20 (-1.23%)
At close: Mar 27, 2026
FRA:EB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Mar 26, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Mar 25, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 23, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.91% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Mar 19, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 16, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Mar 13, 2026 | 16.10 | 16.20 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Mar 11, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Mar 10, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Mar 9, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Mar 6, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -1.20% | - |
| Mar 4, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.59 | 1.83% | - |
| Mar 3, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.29 | 0.61% | - |
| Mar 2, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.19 | -4.68% | - |
| Feb 27, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.98 | -1.16% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 1.76% | - |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | - | - |
| Feb 24, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.88 | -3.95% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.58 | 1.14% | 500 |
| Feb 20, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.38 | -3.31% | - |
| Feb 19, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.98 | -4.74% | - |
| Feb 18, 2026 | 18.00 | 19.00 | 17.90 | 19.00 | 18.87 | 6.15% | 100 |
| Feb 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | - |
| Feb 16, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.78 | 1.70% | - |
| Feb 13, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.48 | -1.12% | - |
| Feb 12, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.68 | - | - |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -1.11% | - |
| Feb 10, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.88 | 0.56% | - |
| Feb 9, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.78 | 0.56% | - |
| Feb 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -0.56% | - |
| Feb 5, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.78 | -1.65% | - |
| Feb 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 3.41% | - |
| Feb 3, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.48 | 4.14% | - |
| Feb 2, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.78 | 1.20% | - |
| Jan 30, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.59 | 2.45% | - |
| Jan 29, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.19 | -1.81% | - |
| Jan 28, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.49 | 0.61% | - |
| Jan 27, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.39 | - | - |
| Jan 26, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.39 | -8.33% | - |
| Jan 23, 2026 | 17.00 | 18.00 | 16.90 | 18.00 | 17.88 | 5.88% | 120 |
| Jan 22, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 16.88 | 4.94% | - |
| Jan 21, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.09 | 1.89% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.79 | -3.05% | - |
| Jan 19, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.29 | -0.61% | - |