Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 27.69
+0.27 (0.98%)
At close: Feb 20, 2026
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |