Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 64.00
-5.50 (-7.91%)
At close: Mar 27, 2026
FRA:EIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.20 | 70.20 | 64.00 | 64.00 | 64.00 | -7.91% | 160 |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.66% | - |
| Mar 25, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.92% | - |
| Mar 24, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4.75% | 70 |
| Mar 23, 2026 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | -2.93% | 100 |
| Mar 20, 2026 | 70.20 | 71.60 | 70.20 | 71.60 | 71.60 | 1.99% | 70 |
| Mar 19, 2026 | 73.10 | 73.10 | 68.00 | 70.20 | 70.20 | -3.31% | 750 |
| Mar 18, 2026 | 74.00 | 75.10 | 72.60 | 72.60 | 72.60 | -3.33% | 266 |
| Mar 17, 2026 | 74.10 | 75.10 | 74.10 | 75.10 | 75.10 | -0.40% | 30 |
| Mar 16, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.07% | 40 |
| Mar 13, 2026 | 78.00 | 78.00 | 74.60 | 74.60 | 74.60 | -4.85% | 300 |
| Mar 12, 2026 | 78.10 | 78.40 | 78.10 | 78.40 | 78.40 | -0.38% | 20 |
| Mar 11, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.94% | - |
| Mar 10, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -4.93% | - |
| Mar 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.97% | - |
| Mar 6, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -3.34% | - |
| Mar 5, 2026 | 78.70 | 80.80 | 78.70 | 80.80 | 80.80 | 2.67% | 25 |
| Mar 4, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.75% | - |
| Mar 3, 2026 | 82.40 | 82.40 | 80.00 | 80.10 | 80.10 | -4.19% | 525 |
| Mar 2, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.71% | - |
| Feb 27, 2026 | 82.70 | 84.80 | 82.70 | 84.20 | 84.20 | 1.45% | 90 |
| Feb 26, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.85% | 40 |
| Feb 25, 2026 | 82.90 | 82.90 | 82.30 | 82.30 | 82.30 | -0.24% | 54 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.36% | - |
| Feb 23, 2026 | 81.70 | 82.80 | 81.70 | 82.80 | 82.80 | 1.47% | 13 |
| 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% | - |