Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 22.00
+0.40 (1.85%)
At close: Jan 30, 2026
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 1.85% | 2,550 |
| Jan 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 6 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 600 |
| Jan 26, 2026 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | 5.88% | 1,240 |
| Jan 23, 2026 | 20.40 | 21.60 | 20.40 | 20.40 | 20.40 | 0.99% | 200 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jan 15, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -5.41% | 522 |
| Jan 14, 2026 | 19.20 | 22.20 | 19.20 | 22.20 | 22.20 | 13.85% | 5,195 |
| Jan 13, 2026 | 20.00 | 21.00 | 19.50 | 19.50 | 19.50 | -2.50% | 1,242 |
| Jan 12, 2026 | 20.00 | 21.80 | 20.00 | 20.00 | 20.00 | 2.56% | 1,137 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 8, 2026 | 20.20 | 20.40 | 19.50 | 19.50 | 19.50 | -3.47% | 100 |
| Jan 7, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.54% | 500 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 6 |
| Jan 5, 2026 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | 2.56% | 972 |
| Jan 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.56% | 560 |
| Dec 30, 2025 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 3.78% | 12 |
| Dec 29, 2025 | 18.50 | 19.30 | 18.50 | 18.50 | 18.50 | -1.60% | 327 |
| Dec 23, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 399 |
| Dec 22, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 390 |
| Dec 19, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 5.00% | 1,160 |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 34 |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | - |
| Dec 16, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 25 |
| Dec 15, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 720 |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | 375 |
| Dec 11, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -2.50% | 2,050 |
| Dec 10, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 250 |
| Dec 9, 2025 | 17.70 | 18.90 | 17.70 | 18.00 | 18.00 | 1.69% | 3,349 |
| Dec 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Dec 5, 2025 | 17.70 | 18.60 | 17.70 | 18.60 | 18.60 | 5.08% | 200 |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 2, 2025 | 18.20 | 19.00 | 17.50 | 18.50 | 18.50 | -2.63% | 1,152 |
| Dec 1, 2025 | 18.90 | 19.00 | 18.20 | 19.00 | 19.00 | 1.06% | 1,241 |
| Nov 28, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | -0.53% | 155 |
| Nov 27, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 2.16% | 400 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 150 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -5.13% | 200 |
| Nov 21, 2025 | 18.00 | 19.50 | 18.00 | 19.50 | 19.50 | 13.37% | 410 |
| Nov 20, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -7.53% | 400 |
| Nov 19, 2025 | 17.60 | 18.70 | 17.60 | 18.60 | 18.60 | 5.68% | 5,700 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Nov 14, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 3.98% | 50 |