Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 17.20
+1.30 (8.18%)
At close: Aug 1, 2025, 10:00 PM CET
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.90 | 17.20 | 15.90 | 17.20 | - | 8.18% | 1,000 |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.63% | - |
| Jul 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | 400 |
| Jul 29, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | - | -0.62% | 400 |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1.26% | 400 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.63% | 400 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.28% | - |
| Jul 23, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | - | -3.70% | 400 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 0.62% | 158 |
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 100 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 100 |
| Jul 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 100 |
| Jul 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 505 |
| Jul 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -3.01% | 505 |
| Jul 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | 505 |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 401 |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 401 |
| Jul 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -5.71% | - |
| Jul 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Jul 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Jul 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2.94% | 401 |
| Jun 30, 2025 | 16.50 | 17.00 | 15.60 | 17.00 | - | -2.86% | 2,400 |
| Jun 27, 2025 | 15.80 | 17.50 | 15.80 | 17.50 | - | 6.06% | 165 |
| Jun 26, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | - | - | 1,000 |
| Jun 25, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | - | 5.77% | 970 |
| Jun 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | - |
| Jun 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 463 |
| Jun 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 463 |
| Jun 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 463 |
| Jun 18, 2025 | 16.00 | 16.10 | 15.50 | 15.50 | - | -1.90% | 463 |
| Jun 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -4.24% | 98 |
| Jun 16, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | - | -2.94% | 385 |
| Jun 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 136 |
| Jun 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.73% | 502 |
| Jun 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 20 |
| Jun 10, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | - | -5.46% | 550 |
| Jun 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | 139 |
| Jun 6, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | - | -5.67% | 250 |
| Jun 5, 2025 | 18.30 | 19.40 | 18.30 | 19.40 | - | 6.59% | 52 |
| Jun 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | - |
| Jun 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.62% | 10 |
| Jun 2, 2025 | 19.40 | 19.40 | 18.50 | 18.50 | - | - | 10 |
| May 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 50 |
| May 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -4.64% | 50 |
| May 28, 2025 | 18.40 | 19.40 | 18.40 | 19.40 | - | 6.59% | 50 |
| May 27, 2025 | 19.50 | 19.50 | 18.20 | 18.20 | - | -6.67% | 755 |
| May 26, 2025 | 18.00 | 19.50 | 18.00 | 19.50 | - | 8.33% | 546 |