Eisai Co., Ltd. (FRA:EII)
Germany · Delayed Price · Currency is EUR 23.67
+0.09 (0.38%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:EII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4.53% | 200 |
| Jul 9, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.82% | - |
| Jul 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% | - |
| Jul 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% | - |
| Jul 6, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.83% | - |
| Jul 3, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.33% | - |
| Jul 2, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.10% | - |
| Jul 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.86% | - |
| Jun 30, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.27% | - |
| Jun 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.57% | - |
| Jun 26, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.95% | - |
| Jun 25, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.44% | - |
| Jun 24, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -3.66% | - |
| Jun 23, 2026 | 20.68 | 21.56 | 20.68 | 21.56 | 21.56 | 4.46% | 150 |
| Jun 22, 2026 | 20.78 | 20.78 | 20.64 | 20.64 | 20.64 | -0.63% | 50 |
| Jun 19, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.07% | - |
| Jun 18, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 4.43% | - |
| Jun 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.03% | - |
| Jun 16, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.23% | - |
| Jun 15, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.24% | - |
| Jun 12, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2.06% | - |
| Jun 11, 2026 | 19.86 | 19.86 | 19.71 | 19.71 | 19.71 | -0.86% | 70 |
| Jun 10, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.87% | - |
| Jun 9, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.47% | - |
| Jun 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.45% | - |
| Jun 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% | - |
| Jun 4, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% | - |
| Jun 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.59% | 100 |
| Jun 2, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | -1.13% | 100 |
| Jun 1, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -3.81% | - |
| May 29, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.66% | - |
| May 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.09% | 100 |
| May 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.80% | - |
| May 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.64% | - |
| May 25, 2026 | 22.07 | 22.07 | 21.96 | 21.96 | 21.96 | -3.98% | 80 |
| May 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.11% | 50 |
| May 21, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.57% | - |
| May 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -5.41% | - |
| May 19, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% | - |
| May 18, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -3.86% | - |
| May 15, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.56% | - |
| May 14, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.92% | - |
| May 13, 2026 | 25.19 | 26.05 | 25.19 | 26.05 | 26.05 | 4.20% | 98 |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |