Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 15.40
+0.20 (1.32%)
At close: Sep 29, 2025
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 26, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 284 |
| Sep 22, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 284 |
| Sep 19, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.72% | 284 |
| Sep 18, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 2.80% | 284 |
| Sep 17, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 284 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 284 |
| Sep 15, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 284 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 284 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 284 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 284 |
| Sep 9, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 284 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 284 |
| Sep 5, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Sep 4, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 3, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 2, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.19 | -1.38% | - |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 1.40% | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -0.69% | - |
| Aug 28, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.29 | 0.70% | - |
| Aug 27, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.19 | 2.88% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.79 | -0.71% | - |
| Aug 25, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.89 | 3.70% | - |
| Aug 22, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.40 | 1.50% | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.20 | -0.75% | - |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 0.75% | - |
| Aug 19, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.20 | - | - |
| Aug 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | -1.48% | - |
| Aug 15, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.40 | 1.50% | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.20 | -0.75% | - |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 3.88% | - |
| Aug 12, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.80 | - | - |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 0.78% | - |
| Aug 8, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.70 | - | - |
| Aug 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | -0.78% | - |
| Aug 6, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.80 | -0.77% | - |
| Aug 5, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.90 | 1.56% | - |
| Aug 4, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.70 | -0.78% | - |
| Aug 1, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.80 | -5.15% | - |
| Jul 31, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.50 | 0.74% | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.40 | -2.17% | - |
| Jul 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 2.22% | - |
| Jul 28, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.40 | 2.27% | - |
| Jul 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -2.22% | - |
| Jul 24, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.40 | - | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.40 | -0.74% | - |