Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 74.60
+3.40 (4.78%)
At close: Aug 25, 2026
FRA:EIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.07% | - |
| Aug 25, 2026 | 71.80 | 74.60 | 71.80 | 74.60 | 74.60 | 4.78% | 200 |
| Aug 24, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.11% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.96% | 160 |
| Aug 20, 2026 | 74.40 | 74.40 | 72.70 | 72.70 | 72.70 | - | 160 |
| Aug 19, 2026 | 71.30 | 72.70 | 71.30 | 72.70 | 72.70 | -0.95% | 160 |
| Aug 18, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.69% | - |
| Aug 17, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.14% | - |
| Aug 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.41% | - |
| Aug 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.83% | - |
| Aug 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.57% | - |
| Aug 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.25% | 37 |
| Aug 10, 2026 | 74.10 | 75.70 | 73.80 | 75.70 | 75.70 | 4.41% | 37 |
| Aug 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.27% | - |
| Aug 5, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.86% | - |
| Aug 4, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.99% | - |
| Aug 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.00% | - |
| Jul 31, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 75 |
| Jul 30, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.45% | - |
| Jul 29, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.18% | - |
| Jul 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.64% | - |
| Jul 27, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.45% | - |
| Jul 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.06% | - |
| Jul 23, 2026 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -1.45% | 115 |
| Jul 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Jul 21, 2026 | 69.60 | 69.60 | 69.40 | 69.40 | 69.40 | -1.56% | 2 |
| Jul 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jul 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.51% | - |
| Jul 16, 2026 | 70.00 | 71.80 | 70.00 | 71.80 | 71.80 | 3.31% | 286 |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.61% | - |
| Jul 14, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 4.95% | - |
| Jul 13, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -1.29% | - |
| Jul 10, 2026 | 69.80 | 69.80 | 69.60 | 69.60 | 69.60 | -1.83% | 39 |
| Jul 9, 2026 | 67.60 | 70.90 | 67.60 | 70.90 | 70.90 | 4.11% | 30 |
| Jul 8, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.73% | - |
| Jul 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.00% | - |
| Jul 6, 2026 | 67.90 | 70.00 | 67.90 | 70.00 | 70.00 | 4.79% | 200 |
| Jul 3, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 66.80 | 1.78% | - |
| Jul 2, 2026 | 68.10 | 68.10 | 67.50 | 67.50 | 65.63 | -3.16% | 498 |
| Jul 1, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 67.77 | 0.72% | - |
| Jun 30, 2026 | 68.50 | 69.20 | 68.50 | 69.20 | 67.29 | 1.32% | 150 |
| Jun 29, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 66.41 | -1.16% | - |
| Jun 26, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 67.19 | -3.49% | - |
| Jun 25, 2026 | 69.70 | 71.60 | 69.70 | 71.60 | 69.62 | 2.87% | 2 |
| Jun 24, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 67.68 | 0.29% | - |
| Jun 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 67.48 | -1.14% | - |
| Jun 22, 2026 | 70.60 | 70.60 | 70.20 | 70.20 | 68.26 | -1.40% | 70 |
| Jun 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 69.23 | -0.84% | - |
| Jun 18, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.81 | -0.55% | - |