Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 18.60
+0.30 (1.64%)
At close: Jun 26, 2026
FRA:EB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jun 25, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | - |
| Jun 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jun 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | - |
| Jun 22, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jun 19, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 2.91% | - |
| Jun 18, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | - | - |
| Jun 17, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jun 16, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -5.46% | - |
| Jun 15, 2026 | 17.90 | 18.30 | 17.60 | 18.30 | 18.30 | 5.17% | 30 |
| Jun 12, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jun 11, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jun 10, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jun 9, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jun 8, 2026 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Jun 5, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 1.41% | - |
| Jun 4, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.27 | -1.20% | - |
| Jun 3, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.47 | 1.84% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | 1.88% | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.00 | 16.00 | 15.87 | -3.61% | - |
| May 29, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.47 | -0.60% | - |
| May 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.57 | -1.76% | - |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | 1.19% | - |
| May 26, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | - | - |
| May 25, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | 5.00% | - |
| May 22, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 15.87 | -0.62% | - |
| May 21, 2026 | 16.60 | 16.70 | 16.10 | 16.10 | 15.97 | -0.62% | - |
| May 20, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.07 | - | - |
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | -0.61% | - |
| May 18, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.17 | 1.88% | - |
| May 15, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 15.87 | -1.84% | - |
| May 14, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.17 | -0.61% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 0.61% | - |
| May 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -1.81% | - |
| May 11, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.47 | - | - |
| May 8, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.47 | -1.19% | - |
| May 7, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | - | - |
| May 6, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.67 | 0.60% | - |
| May 5, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.57 | -0.60% | - |
| May 4, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | 0.60% | - |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.57 | -0.60% | - |
| Apr 29, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | 1.82% | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.37 | - | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.37 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.37 | -1.79% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.67 | -1.75% | - |
| Apr 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | -1.72% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.26 | - | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | 1.16% | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | - | - |