Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 18.40
-0.10 (-0.54%)
At close: Oct 22, 2025
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | -0.54% | 722 |
| Oct 21, 2025 | 19.00 | 19.80 | 18.50 | 18.50 | 18.50 | -2.63% | 391 |
| Oct 20, 2025 | 14.90 | 23.60 | 14.90 | 19.00 | 19.00 | 27.52% | 11,907 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1,124 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 1,124 |
| Oct 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | 1,124 |
| Oct 14, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | - | 1,124 |
| Oct 13, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -0.64% | 788 |
| Oct 10, 2025 | 14.50 | 16.50 | 14.50 | 15.60 | 15.60 | 10.64% | 3,946 |
| Oct 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -11.32% | 200 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 6, 2025 | 13.90 | 15.90 | 13.90 | 15.90 | 15.90 | 15.22% | 1,419 |
| Oct 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 50 |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 50 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 50 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | 100 |
| Sep 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 208 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 208 |
| Sep 15, 2025 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -0.68% | 208 |
| Sep 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 408 |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 408 |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 408 |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 408 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 408 |
| Sep 5, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.74% | 408 |
| Sep 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 50 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 50 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | 50 |
| Sep 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 50 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | - | 450 |
| Aug 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 172 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 172 |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 172 |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 172 |
| Aug 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 172 |
| Aug 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 172 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 172 |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 172 |
| Aug 18, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -1.92% | 172 |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 329 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 85 |