Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 26.59
+0.20 (0.76%)
At close: Mar 27, 2026
FRA:EII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.76% | - |
| Mar 26, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.11% | - |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.88% | - |
| Mar 24, 2026 | 25.84 | 26.60 | 25.84 | 26.60 | 26.60 | 2.50% | 200 |
| Mar 23, 2026 | 25.15 | 25.95 | 25.15 | 25.95 | 25.95 | 1.76% | 100 |
| Mar 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.47% | - |
| Mar 19, 2026 | 26.16 | 26.16 | 25.62 | 25.62 | 25.62 | -3.28% | 100 |
| Mar 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.52% | - |
| Mar 17, 2026 | 26.04 | 26.90 | 26.04 | 26.90 | 26.90 | 5.28% | 90 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.96% | - |
| Mar 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% | - |
| Mar 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.23% | - |
| Mar 11, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.03% | - |
| Mar 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.32% | - |
| Mar 9, 2026 | 26.01 | 26.01 | 25.80 | 25.80 | 25.80 | -1.56% | 800 |
| Mar 6, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.21% | - |
| Mar 5, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.16% | - |
| Mar 4, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -3.21% | - |
| Mar 3, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -4.49% | - |
| Mar 2, 2026 | 27.36 | 28.09 | 27.36 | 28.09 | 28.09 | -0.14% | 326 |
| Feb 27, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.55% | - |
| Feb 26, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.07% | - |
| Feb 25, 2026 | 27.76 | 27.76 | 27.68 | 27.68 | 27.68 | 2.78% | 500 |
| Feb 24, 2026 | 27.39 | 27.50 | 26.75 | 26.93 | 26.93 | -2.64% | 3,264 |
| Feb 23, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.11% | - |
| Feb 20, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.98% | - |
| Feb 19, 2026 | 27.54 | 27.54 | 27.42 | 27.42 | 27.42 | -1.08% | 50 |
| Feb 18, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.69% | - |
| Feb 17, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.33% | - |
| Feb 16, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.27% | - |
| Feb 13, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.97% | - |
| Feb 12, 2026 | 27.61 | 27.79 | 27.61 | 27.79 | 27.79 | 6.15% | 140 |
| Feb 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.67% | - |
| Feb 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.98% | 735 |
| Feb 9, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.63% | - |
| Feb 6, 2026 | 23.93 | 23.93 | 23.90 | 23.90 | 23.90 | -0.91% | 125 |
| Feb 5, 2026 | 24.33 | 24.33 | 24.12 | 24.12 | 24.12 | 1.69% | 32 |
| Feb 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.72% | - |
| Feb 3, 2026 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -0.55% | 50 |
| Feb 2, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.63% | - |
| 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% | - |