Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 28.16
+0.16 (0.57%)
Last updated: Oct 22, 2026, 5:40 PM CEST
FRA:EII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.62 | 29.94 | 28.62 | 29.74 | 29.74 | 5.61% | 3,004 |
| Oct 22, 2026 | 28.18 | 28.18 | 28.16 | 28.16 | 28.16 | 0.57% | 180 |
| Oct 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 150 |
| Oct 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.44% | - |
| Oct 19, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.40% | - |
| Oct 16, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.44% | - |
| Oct 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.47% | 450 |
| Oct 14, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.61% | - |
| Oct 13, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.56% | - |
| Oct 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.31% | - |
| Oct 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.81% | - |
| Oct 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | - |
| Oct 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.88% | - |
| Oct 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.15% | - |
| Oct 5, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.61% | - |
| Oct 2, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.42% | - |
| Oct 1, 2026 | 26.75 | 26.75 | 26.71 | 26.71 | 26.71 | -0.45% | 50 |
| Sep 30, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.51% | - |
| Sep 29, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.99% | - |
| Sep 28, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.69 | 0.52% | - |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | 1.31% | - |
| Sep 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.21 | -0.67% | - |
| Sep 23, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.39 | -2.47% | - |
| Sep 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.06 | 2.57% | - |
| Sep 21, 2026 | 27.02 | 27.02 | 26.82 | 26.82 | 26.38 | -0.04% | 20 |
| Sep 18, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.39 | -1.72% | - |
| Sep 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.85 | -1.02% | - |
| Sep 16, 2026 | 26.22 | 27.58 | 26.22 | 27.58 | 27.13 | 5.43% | 900 |
| Sep 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.73 | 0.27% | - |
| Sep 14, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.66 | 1.40% | - |
| Sep 11, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.31 | -2.32% | - |
| Sep 10, 2026 | 25.68 | 26.34 | 25.68 | 26.34 | 25.91 | 3.25% | 190 |
| Sep 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.09 | -0.82% | - |
| Sep 8, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.30 | 1.82% | - |
| Sep 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.84 | -1.37% | - |
| Sep 4, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.19 | -5.32% | - |
| Sep 3, 2026 | 25.98 | 27.05 | 25.98 | 27.05 | 26.60 | 6.83% | 40 |
| Sep 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.90 | 0.24% | - |
| Sep 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.84 | -0.71% | - |
| Aug 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.02 | -0.20% | - |
| Aug 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.07 | -0.16% | - |
| Aug 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.11 | -1.43% | - |
| Aug 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.47 | 0.62% | - |
| Aug 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.32 | -0.43% | - |
| Aug 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.42 | -0.62% | - |
| Aug 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.58 | -1.74% | - |
| Aug 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.03 | 2.72% | - |
| Aug 19, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.35 | 0.43% | - |
| Aug 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.24 | 2.11% | - |
| Aug 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.72 | -4.08% | - |