Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 84.40
+1.70 (2.06%)
At close: Oct 9, 2025
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.12% | - |
| Oct 9, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.06% | - |
| Oct 8, 2025 | 81.50 | 82.70 | 81.50 | 82.70 | 82.70 | 2.86% | 430 |
| Oct 7, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.07% | - |
| Oct 6, 2025 | 79.80 | 82.10 | 79.80 | 82.10 | 82.10 | 3.53% | 148 |
| Oct 3, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.50% | - |
| Oct 2, 2025 | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | -0.62% | - |
| Oct 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3.08% | - |
| Sep 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Sep 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.64% | 30 |
| Sep 26, 2025 | 77.50 | 79.30 | 77.50 | 79.30 | 79.30 | -0.13% | 41 |
| Sep 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.79% | 13 |
| Sep 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.13% | - |
| Sep 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 2.41% | - |
| Sep 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -3.23% | - |
| Sep 19, 2025 | 75.50 | 77.30 | 75.50 | 77.30 | 77.30 | 2.93% | 3 |
| Sep 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.53% | - |
| Sep 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.94% | - |
| Sep 16, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.88% | - |
| Sep 15, 2025 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | 1.54% | - |
| Sep 12, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.26% | - |
| Sep 11, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.39% | - |
| Sep 10, 2025 | 80.10 | 80.50 | 77.60 | 77.60 | 77.60 | -4.67% | 40 |
| Sep 9, 2025 | 79.80 | 81.40 | 79.80 | 81.40 | 81.40 | 0.87% | 13 |
| Sep 8, 2025 | 80.20 | 81.40 | 80.20 | 80.70 | 80.70 | 3.07% | 176 |
| Sep 5, 2025 | 76.30 | 78.30 | 76.30 | 78.30 | 78.30 | 2.09% | 60 |
| Sep 4, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.79% | - |
| Sep 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -2.19% | - |
| Sep 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.89% | 175 |
| Sep 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.89% | 175 |
| Aug 29, 2025 | 76.50 | 78.60 | 76.50 | 78.60 | 78.60 | 0.51% | 90 |
| Aug 28, 2025 | 77.60 | 78.20 | 77.60 | 78.20 | 78.20 | -0.38% | 30 |
| Aug 27, 2025 | 76.70 | 78.50 | 76.70 | 78.50 | 78.50 | 5.80% | 10 |
| Aug 26, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.72% | - |
| Aug 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.75% | - |
| Aug 22, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.82% | - |
| Aug 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.25% | - |
| Aug 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.43% | - |
| Aug 19, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -2.36% | - |
| Aug 18, 2025 | 71.10 | 72.00 | 70.90 | 72.00 | 72.00 | 1.55% | 319 |
| Aug 15, 2025 | 72.60 | 72.60 | 70.90 | 70.90 | 70.90 | -2.21% | 75 |
| Aug 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.50% | - |
| Aug 12, 2025 | 72.00 | 73.10 | 72.00 | 73.10 | 73.10 | 1.11% | - |
| Aug 11, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.77% | - |
| Aug 8, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.22% | - |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.64% | - |
| Aug 6, 2025 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 0.27% | 24 |
| Aug 5, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 15 |
| Aug 4, 2025 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | -2.17% | - |