Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 24.31
+0.06 (0.25%)
Last updated: Jan 26, 2026, 8:34 AM CET
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Jan 29, 2026 | 23.50 | 23.55 | 23.30 | 23.30 | 23.30 | -2.92% | 1,373 |
| Jan 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.64% | 520 |
| Jan 27, 2026 | 24.00 | 24.65 | 24.00 | 24.65 | 24.65 | -1.95% | 40 |
| Jan 26, 2026 | 24.31 | 25.14 | 24.31 | 25.14 | 25.14 | 3.67% | 40 |
| Jan 23, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.25% | - |
| Jan 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.84% | - |
| Jan 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.71% | - |
| Jan 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.21% | - |
| Jan 19, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.20% | - |
| Jan 16, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.50% | - |
| Jan 15, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.24% | - |
| Jan 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.95% | - |
| Jan 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -3.64% | - |
| Jan 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.75% | - |
| Jan 9, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.78% | - |
| Jan 8, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -0.08% | 225 |
| Jan 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | 135 |
| Jan 6, 2026 | 25.62 | 25.62 | 25.49 | 25.49 | 25.49 | -4.28% | 240 |
| Jan 5, 2026 | 25.76 | 26.63 | 25.76 | 26.63 | 26.63 | 3.02% | 15 |
| Jan 2, 2026 | 24.97 | 25.85 | 24.97 | 25.85 | 25.85 | 3.19% | 50 |
| Dec 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -3.43% | - |
| Dec 29, 2025 | 25.26 | 25.94 | 25.20 | 25.94 | 25.94 | 5.92% | 1,430 |
| Dec 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.07% | - |
| Dec 22, 2025 | 24.30 | 24.30 | 23.76 | 23.76 | 23.76 | -2.42% | 300 |
| Dec 19, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.54% | - |
| Dec 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.86% | - |
| Dec 17, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.23% | - |
| Dec 16, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.28% | - |
| Dec 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.86% | - |
| Dec 12, 2025 | 24.66 | 24.66 | 24.45 | 24.45 | 24.45 | -2.00% | 400 |
| Dec 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.16% | - |
| Dec 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.35% | - |
| Dec 5, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.58% | - |
| Dec 4, 2025 | 25.69 | 26.00 | 25.69 | 26.00 | 26.00 | 2.60% | 17 |
| Dec 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.01% | - |
| Dec 2, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.86 | -1.37% | - |
| Dec 1, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | -1.80% | - |
| Nov 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.68% | - |
| Nov 27, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -3.42% | - |
| Nov 26, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.59% | - |
| Nov 25, 2025 | 27.49 | 27.49 | 27.30 | 27.30 | 27.30 | 7.10% | 200 |
| Nov 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 50 |
| Nov 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.04% | - |
| Nov 20, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.12% | - |
| Nov 19, 2025 | 25.74 | 25.74 | 25.45 | 25.45 | 25.45 | 1.23% | 3 |
| Nov 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.26% | - |
| Nov 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.70% | 6 |