Eastern Bankshares, Inc. (FRA:EB0)
Germany · Delayed Price · Currency is EUR 18.70
-0.30 (-1.58%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:EB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 24, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 20, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Aug 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.52% | - |
| Aug 18, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 17, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Aug 13, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Aug 11, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Aug 10, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Aug 7, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 6, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 4, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Aug 3, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 15 |
| Jul 31, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 30, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jul 29, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 28, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 8.24% | - |
| Jul 24, 2026 | 19.50 | 19.50 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Jul 23, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jul 22, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jul 21, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Jul 20, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| 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% | - |