Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 81.20
+3.00 (3.84%)
At close: Nov 28, 2025
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.84% | - |
| Nov 27, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.51% | - |
| Nov 26, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.51% | - |
| Nov 25, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 3.03% | - |
| Nov 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.13% | - |
| Nov 21, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | 76.00 | 1.47% | 100 |
| Nov 20, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -2.60% | - |
| Nov 19, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.72% | - |
| Nov 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -3.94% | - |
| Nov 17, 2025 | 79.10 | 79.10 | 78.70 | 78.70 | 78.70 | 3.69% | 12 |
| Nov 14, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.19% | - |
| Nov 13, 2025 | 79.30 | 79.30 | 78.40 | 78.40 | 78.40 | 1.95% | 80 |
| Nov 12, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |
| Nov 11, 2025 | 79.40 | 79.40 | 75.60 | 76.90 | 76.90 | -2.16% | 470 |
| Nov 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.51% | - |
| Nov 7, 2025 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | -3.07% | 460 |
| Nov 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.12% | - |
| Nov 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.73% | - |
| Oct 31, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Oct 30, 2025 | 84.60 | 84.60 | 82.20 | 82.20 | 82.20 | -1.56% | 95 |
| Oct 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 382 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 27, 2025 | 83.80 | 85.40 | 83.50 | 83.50 | 83.50 | -0.60% | 100 |
| Oct 24, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | 119 |
| Oct 23, 2025 | 83.50 | 83.90 | 83.50 | 83.50 | 83.50 | -0.36% | 563 |
| Oct 22, 2025 | 83.50 | 83.80 | 83.50 | 83.80 | 83.80 | -0.24% | 100 |
| Oct 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.96% | - |
| Oct 20, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | - |
| Oct 17, 2025 | 81.70 | 83.00 | 81.70 | 83.00 | 83.00 | 0.61% | 30 |
| Oct 16, 2025 | 81.70 | 82.50 | 81.70 | 82.50 | 82.50 | 1.85% | 90 |
| Oct 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.64% | - |
| Oct 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.80% | - |
| Oct 13, 2025 | 81.60 | 85.60 | 81.60 | 85.60 | 85.60 | 1.30% | 350 |
| 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% | - |