Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Jul 29, 2025, 10:00 PM CET
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | - | -5.15% | - |
| Jul 31, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | - | 0.74% | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | - | -2.17% | 284 |
| Jul 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2.22% | 284 |
| Jul 28, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | - | 2.27% | 284 |
| Jul 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -2.22% | 284 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | - | - |
| Jul 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | -0.74% | 284 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.74% | - |
| Jul 21, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | - | 284 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | 1.50% | 284 |
| Jul 17, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | - | -0.75% | 284 |
| Jul 16, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | - | -0.74% | 284 |
| Jul 15, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | - | 1.50% | 284 |
| Jul 14, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | - | -1.48% | 284 |
| Jul 11, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | - | 284 |
| Jul 10, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | - | - | 284 |
| Jul 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.50% | - |
| Jul 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | -2.21% | 284 |
| Jul 7, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | - | 0.74% | 284 |
| Jul 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2.27% | 284 |
| Jul 3, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | - | 1.54% | - |
| Jul 2, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | - | 3.17% | - |
| Jul 1, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | - | -1.56% | - |
| Jun 30, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | - | - | - |
| Jun 27, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | - | 2.40% | 284 |
| Jun 26, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | - | -1.57% | - |
| Jun 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | 0.79% | - |
| Jun 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | 3.28% | - |
| Jun 23, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | - | - | 284 |
| Jun 20, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | - | - | 284 |
| Jun 19, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | - | 0.83% | - |
| Jun 18, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | - | -1.63% | 284 |
| Jun 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.60% | 284 |
| Jun 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | 284 |
| Jun 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 284 |
| Jun 12, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | - | -3.03% | - |
| Jun 11, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | - | 1.54% | - |
| Jun 10, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | - | 1.56% | 284 |
| Jun 9, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | - | 0.79% | - |
| Jun 6, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | 1.60% | 284 |
| Jun 5, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | - | -3.10% | 284 |
| Jun 4, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | 2.38% | - |
| Jun 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -1.56% | 284 |
| Jun 2, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | - | -1.54% | 284 |
| May 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | - | 0.78% | 284 |
| May 29, 2025 | 13.40 | 13.40 | 12.90 | 12.90 | - | -1.53% | - |
| May 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | - |
| May 27, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | - | - | - |
| May 26, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | - | 2.36% | 284 |