Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 71.20
0.00 (0.00%)
At close: Jun 3, 2026
FRA:EIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Jun 1, 2026 | 72.70 | 72.70 | 71.20 | 71.20 | 71.20 | -0.70% | 60 |
| May 29, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.78% | - |
| May 28, 2026 | 71.10 | 73.00 | 71.10 | 73.00 | 73.00 | 2.53% | 100 |
| May 27, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.70% | - |
| May 26, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.24% | - |
| May 25, 2026 | 71.60 | 72.60 | 71.60 | 72.60 | 72.60 | 1.40% | 200 |
| May 22, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -3.11% | - |
| May 21, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 3.21% | - |
| May 20, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.05% | - |
| May 19, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.27% | 10 |
| May 18, 2026 | 71.60 | 72.90 | 71.60 | 72.90 | 72.90 | 1.53% | 10 |
| May 15, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | - |
| May 14, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.14% | - |
| May 13, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -2.44% | - |
| May 12, 2026 | 72.10 | 73.70 | 72.10 | 73.70 | 73.70 | -2.64% | 300 |
| May 11, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -2.45% | - |
| May 8, 2026 | 76.00 | 77.60 | 76.00 | 77.60 | 77.60 | 1.31% | 40 |
| May 7, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.30% | - |
| May 6, 2026 | 76.50 | 78.40 | 76.50 | 78.40 | 78.40 | 1.82% | 10 |
| May 5, 2026 | 75.60 | 77.00 | 75.60 | 77.00 | 77.00 | 1.32% | 200 |
| May 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.83% | - |
| Apr 30, 2026 | 71.30 | 73.20 | 71.30 | 73.20 | 73.20 | 3.54% | 80 |
| Apr 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.28% | - |
| Apr 28, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -3.41% | - |
| Apr 27, 2026 | 70.50 | 73.40 | 70.50 | 73.40 | 73.40 | 1.80% | 100 |
| Apr 24, 2026 | 71.80 | 72.10 | 71.80 | 72.10 | 72.10 | 0.70% | 5 |
| Apr 23, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.59% | - |
| Apr 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | 55 |
| Apr 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | 10 |
| Apr 20, 2026 | 74.60 | 74.60 | 73.50 | 73.50 | 73.50 | -2.91% | 5 |
| Apr 17, 2026 | 73.50 | 75.70 | 73.50 | 75.70 | 75.70 | 4.70% | 8 |
| Apr 16, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.14% | - |
| Apr 15, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 2.84% | - |
| Apr 14, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.72% | - |
| Apr 13, 2026 | 68.70 | 69.90 | 68.70 | 69.90 | 69.90 | 3.25% | 75 |
| Apr 10, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.45% | - |
| Apr 9, 2026 | 70.20 | 70.20 | 69.40 | 69.40 | 69.40 | -3.48% | 139 |
| Apr 8, 2026 | 70.60 | 71.90 | 70.60 | 71.90 | 71.90 | 4.20% | 260 |
| Apr 7, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | 0.58% | 106 |
| Apr 2, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Apr 1, 2026 | 66.70 | 69.00 | 66.70 | 69.00 | 69.00 | 6.15% | 74 |
| Mar 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.11% | - |
| Mar 30, 2026 | 65.00 | 66.60 | 65.00 | 66.40 | 66.40 | 3.75% | 145 |
| 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 |