Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 16.60
+0.30 (1.84%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:EB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| May 29, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| May 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| May 26, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | - |
| May 25, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| May 22, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| May 21, 2026 | 16.60 | 16.70 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 20, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | - |
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 18, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.88% | - |
| May 15, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| May 14, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| May 11, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | - |
| May 8, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| May 7, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - | - |
| May 6, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| May 5, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 4, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Apr 29, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Apr 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 15, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Apr 14, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 10, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Apr 9, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Apr 7, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Apr 2, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 1, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Mar 31, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 30, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 1.86% | - |
| 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% | - |