Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 14.60
0.00 (0.00%)
At close: Sep 9, 2025
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 408 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -2.67% | 408 |
| Sep 5, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | - | 2.74% | 408 |
| Sep 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 50 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 50 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.31% | - |
| Sep 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | - | - | 50 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | - | - | 450 |
| Aug 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | 172 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1.32% | 172 |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | - |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | - |
| Aug 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 172 |
| Aug 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 172 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | - |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | - |
| Aug 18, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | - | -1.92% | 172 |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 329 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 85 |
| Aug 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 85 |
| Aug 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 85 |
| Aug 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 85 |
| Aug 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 85 |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -9.30% | 85 |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Aug 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| 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 | - | - | - |