Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 18.30
-0.20 (-1.08%)
At close: Sep 18, 2026
FRA:EB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 17, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 15, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 14, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Sep 11, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Sep 10, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 9, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Sep 8, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.45% | - |
| Sep 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.08% | - |
| Sep 4, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.47 | 0.54% | - |
| Sep 3, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.37 | 1.65% | - |
| Sep 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | -1.62% | - |
| Sep 1, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.37 | -1.60% | - |
| Aug 31, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.67 | 0.53% | - |
| Aug 28, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.57 | - | - |
| Aug 27, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.57 | - | - |
| Aug 26, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.57 | -1.58% | - |
| Aug 25, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.87 | -0.52% | - |
| Aug 24, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 18.97 | 0.53% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.87 | -1.04% | - |
| Aug 20, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.07 | -4.00% | - |
| Aug 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.86 | 1.52% | - |
| Aug 18, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.56 | - | - |
| Aug 17, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.56 | -1.01% | - |
| Aug 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 1.02% | - |
| Aug 13, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.56 | - | - |
| Aug 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | 1.55% | - |
| Aug 11, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.27 | 0.52% | - |
| Aug 10, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.17 | -1.03% | - |
| Aug 7, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.37 | -0.51% | - |
| Aug 6, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.47 | -0.51% | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.56 | 0.51% | - |
| Aug 4, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.47 | 1.03% | - |
| Aug 3, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.27 | -1.02% | 15 |
| Jul 31, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.47 | -0.51% | - |
| Jul 30, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.56 | -1.50% | - |
| Jul 29, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.86 | 1.01% | - |
| Jul 28, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.66 | 0.51% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.56 | 8.24% | - |
| Jul 24, 2026 | 19.50 | 19.50 | 18.20 | 18.20 | 18.08 | -5.21% | - |
| Jul 23, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.07 | -1.54% | - |
| Jul 22, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.37 | 2.09% | - |
| Jul 21, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 18.97 | -3.05% | - |
| Jul 20, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.56 | 1.03% | - |
| Jul 17, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.37 | 7.73% | - |
| Jul 16, 2026 | 19.30 | 19.30 | 18.10 | 18.10 | 17.98 | - | - |
| Jul 15, 2026 | 19.40 | 19.40 | 18.10 | 18.10 | 17.98 | - | - |
| Jul 14, 2026 | 19.20 | 19.20 | 18.10 | 18.10 | 17.98 | -4.23% | - |
| Jul 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 1.61% | - |