Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 26.83
-0.47 (-1.72%)
At close: Sep 18, 2026
FRA:EII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.72% | - |
| Sep 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.02% | - |
| Sep 16, 2026 | 26.22 | 27.58 | 26.22 | 27.58 | 27.58 | 5.43% | 900 |
| Sep 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.27% | - |
| Sep 14, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.40% | - |
| Sep 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.32% | - |
| Sep 10, 2026 | 25.68 | 26.34 | 25.68 | 26.34 | 26.34 | 3.25% | 190 |
| Sep 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.82% | - |
| Sep 8, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.82% | - |
| Sep 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.37% | - |
| Sep 4, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -5.32% | - |
| Sep 3, 2026 | 25.98 | 27.05 | 25.98 | 27.05 | 27.05 | 6.83% | 40 |
| Sep 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.24% | - |
| Sep 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.71% | - |
| Aug 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.20% | - |
| Aug 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.16% | - |
| Aug 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.43% | - |
| Aug 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.62% | - |
| Aug 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.43% | - |
| Aug 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.62% | - |
| Aug 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.74% | - |
| Aug 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2.72% | - |
| Aug 19, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.43% | - |
| Aug 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.11% | - |
| Aug 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -4.08% | - |
| Aug 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.53% | - |
| Aug 13, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -4.22% | - |
| Aug 12, 2026 | 26.64 | 27.50 | 26.64 | 27.50 | 27.50 | 3.34% | 50 |
| Aug 11, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.15% | - |
| Aug 10, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.31% | - |
| Aug 7, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 2.57% | - |
| Aug 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 3.18% | - |
| Aug 5, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.77% | - |
| Aug 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% | - |
| Aug 3, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.48% | - |
| Jul 31, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -6.40% | - |
| Jul 30, 2026 | 26.43 | 27.50 | 26.43 | 27.50 | 27.50 | 2.38% | 220 |
| Jul 29, 2026 | 26.88 | 26.88 | 26.86 | 26.86 | 26.86 | 5.83% | 200 |
| Jul 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.91% | - |
| Jul 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.90% | - |
| Jul 24, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.11% | - |
| Jul 23, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.94% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.65% | - |
| Jul 21, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.42% | - |
| Jul 20, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.38% | - |
| Jul 17, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.70% | 290 |
| Jul 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.68% | - |
| Jul 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -6.19% | - |
| Jul 14, 2026 | 23.31 | 24.07 | 23.31 | 24.07 | 24.07 | 3.57% | 200 |
| Jul 13, 2026 | 22.22 | 23.24 | 22.22 | 23.24 | 23.24 | -2.15% | 490 |