Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 19.50
-0.20 (-1.02%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:EB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | - | 1.54% | - |
| Jul 17, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 7.73% | - |
| Jul 16, 2026 | 19.30 | 19.30 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 15, 2026 | 19.40 | 19.40 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 14, 2026 | 19.20 | 19.20 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Jul 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 8, 2026 | 19.30 | 19.30 | 18.20 | 18.20 | 18.20 | -6.19% | - |
| Jul 7, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.57% | - |
| Jul 6, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 6.63% | - |
| Jul 2, 2026 | 19.30 | 19.30 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Jul 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jun 30, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jun 29, 2026 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| 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% | - |