Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 81.60
-0.90 (-1.09%)
At close: Feb 20, 2026
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.09% | - |
| Feb 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.98% | 10 |
| Feb 18, 2026 | 81.10 | 81.10 | 80.90 | 80.90 | 80.90 | 2.41% | 240 |
| Feb 17, 2026 | 81.30 | 81.30 | 79.00 | 79.00 | 79.00 | -4.70% | 10 |
| Feb 16, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.60% | - |
| Feb 13, 2026 | 82.10 | 83.40 | 82.10 | 83.40 | 83.40 | 0.36% | 68 |
| Feb 12, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.95% | - |
| Feb 11, 2026 | 83.40 | 83.90 | 83.40 | 83.90 | 83.90 | -0.71% | 8 |
| Feb 10, 2026 | 83.90 | 84.50 | 83.90 | 84.50 | 84.50 | 0.48% | 140 |
| Feb 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -2.21% | - |
| Feb 6, 2026 | 84.30 | 86.00 | 84.30 | 86.00 | 86.00 | -0.23% | 70 |
| Feb 5, 2026 | 83.50 | 86.20 | 83.50 | 86.20 | 86.20 | -0.35% | 10 |
| Feb 4, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.26% | - |
| Feb 3, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.81% | - |
| Feb 2, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | - |
| Jan 30, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.58% | - |
| Jan 29, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.12% | - |
| Jan 28, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.12% | - |
| Jan 27, 2026 | 85.30 | 86.70 | 85.30 | 86.40 | 86.40 | 2.98% | 298 |
| Jan 26, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -1.29% | - |
| Jan 23, 2026 | 84.10 | 85.00 | 84.10 | 85.00 | 85.00 | 2.41% | 9 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | - |
| Jan 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Jan 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.73% | - |
| Jan 19, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.63% | - |
| Jan 16, 2026 | 84.50 | 85.70 | 84.50 | 85.70 | 85.70 | -0.70% | 15 |
| Jan 15, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.12% | - |
| Jan 14, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.37% | - |
| Jan 13, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.11% | - |
| Jan 12, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.51% | 20 |
| Jan 9, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.15% | - |
| Jan 8, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.80% | - |
| Jan 7, 2026 | 86.40 | 87.90 | 86.40 | 87.90 | 87.90 | -0.90% | 36 |
| Jan 6, 2026 | 85.80 | 88.70 | 85.80 | 88.70 | 88.70 | 2.54% | 10 |
| Jan 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.61% | 1 |
| Jan 2, 2026 | 83.10 | 84.80 | 83.10 | 84.30 | 84.30 | 1.20% | 91 |
| Dec 30, 2025 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | 0.12% | 48 |
| Dec 29, 2025 | 82.60 | 83.30 | 82.60 | 83.20 | 83.20 | 1.09% | 139 |
| Dec 23, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.24% | - |
| Dec 22, 2025 | 82.10 | 82.50 | 82.10 | 82.50 | 82.50 | 0.61% | 58 |
| Dec 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | - |
| Dec 18, 2025 | 79.90 | 81.60 | 79.90 | 81.60 | 81.60 | 2.64% | 80 |
| Dec 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.25% | - |
| Dec 16, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 3.39% | - |
| Dec 15, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 2.13% | - |
| Dec 12, 2025 | 78.10 | 78.10 | 75.10 | 75.10 | 75.10 | -3.22% | 54 |
| Dec 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.77% | - |
| Dec 10, 2025 | 79.00 | 79.00 | 78.20 | 78.20 | 78.20 | -2.25% | 45 |
| Dec 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.87% | - |
| Dec 8, 2025 | 81.90 | 81.90 | 80.70 | 80.70 | 80.70 | -4.38% | 90 |