Einhell Germany AG (FRA:EIN)
Germany · Delayed Price · Currency is EUR 70.00
-1.80 (-2.51%)
At close: Jul 17, 2026
FRA:EIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 70.20 | 0.98% | - |
| Jun 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.52 | -1.38% | - |
| Jun 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.49 | 4.17% | 13 |
| Jun 12, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 67.68 | -0.29% | - |
| Jun 11, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 67.87 | -0.85% | - |
| Jun 10, 2026 | 70.60 | 70.60 | 70.40 | 70.40 | 68.45 | 0.28% | 210 |
| Jun 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.26 | -1.13% | - |
| Jun 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.04 | -2.07% | 40 |
| Jun 5, 2026 | 71.20 | 72.50 | 71.00 | 72.50 | 70.49 | -0.68% | 110 |
| Jun 4, 2026 | 71.20 | 73.00 | 71.20 | 73.00 | 70.98 | 2.53% | 8 |
| Jun 3, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 69.23 | - | - |
| Jun 2, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 69.23 | - | - |
| Jun 1, 2026 | 72.70 | 72.70 | 71.20 | 71.20 | 69.23 | -0.70% | 60 |
| May 29, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 69.72 | -1.78% | - |
| May 28, 2026 | 71.10 | 73.00 | 71.10 | 73.00 | 70.98 | 2.53% | 100 |
| May 27, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 69.23 | -0.70% | - |
| May 26, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 69.72 | -1.24% | - |
| May 25, 2026 | 71.60 | 72.60 | 71.60 | 72.60 | 70.59 | 1.40% | 200 |
| May 22, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 69.62 | -3.11% | - |
| May 21, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 71.86 | 3.21% | - |
| May 20, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 69.62 | -2.05% | - |
| May 19, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 71.08 | 0.27% | - |
| May 18, 2026 | 71.60 | 72.90 | 71.60 | 72.90 | 70.88 | 1.53% | 10 |
| May 15, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.81 | - | - |
| May 14, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 69.81 | -0.14% | - |
| May 13, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 69.91 | -2.44% | - |
| May 12, 2026 | 72.10 | 73.70 | 72.10 | 73.70 | 71.66 | -2.64% | 300 |
| May 11, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 73.61 | -2.45% | - |