Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 26.52
-0.94 (-3.42%)
At close: Nov 27, 2025
Eisai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | 2.02% | 18 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.18% | - |
| Nov 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Nov 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.58% | - |
| Nov 10, 2025 | 24.38 | 24.62 | 24.16 | 24.16 | 24.16 | -1.31% | 200 |
| Nov 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.62% | - |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.12% | - |
| Nov 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -3.91% | - |
| Nov 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% | - |
| Nov 3, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.04% | - |
| Oct 31, 2025 | 25.32 | 25.32 | 25.12 | 25.12 | 25.12 | -0.79% | 70 |
| Oct 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.12% | - |
| Oct 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.94% | - |
| Oct 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.50% | - |
| Oct 27, 2025 | 26.01 | 26.01 | 25.92 | 25.92 | 25.92 | 2.98% | 15 |
| Oct 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.40% | - |
| Oct 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.56% | - |
| Oct 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.85% | - |
| Oct 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.96% | - |
| Oct 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 3.85% | 150 |
| Oct 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.87% | - |
| Oct 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | - |
| Oct 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.67% | - |
| Oct 14, 2025 | 24.89 | 25.90 | 24.72 | 24.72 | 24.72 | -1.51% | 103 |
| Oct 13, 2025 | 24.39 | 25.10 | 24.39 | 25.10 | 25.10 | 2.91% | 794 |
| Oct 10, 2025 | 25.66 | 25.66 | 24.39 | 24.39 | 24.39 | -7.05% | 1,160 |
| Oct 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.94% | - |
| Oct 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.47% | - |
| Oct 7, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.13% | - |
| Oct 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.69% | - |
| Oct 3, 2025 | 27.20 | 28.23 | 27.20 | 28.23 | 28.23 | -2.12% | 400 |
| Oct 2, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 4.19% | 70 |
| Oct 1, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.58% | 70 |
| Sep 30, 2025 | 27.78 | 29.01 | 27.78 | 29.01 | 29.01 | 4.05% | 10 |
| Sep 29, 2025 | 28.74 | 28.74 | 27.88 | 27.88 | 27.88 | -3.43% | 270 |
| Sep 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.41 | -1.80% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.93 | -0.74% | 50 |
| Sep 24, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.15 | 0.95% | - |
| Sep 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.87 | -2.98% | - |
| Sep 22, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.76 | 3.00% | 300 |