Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 13.80
-0.60 (-4.17%)
At close: Sep 24, 2026
Eisen- und Hüttenwerke AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Sep 23, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 4.35% | 172 |
| Sep 22, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | - |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 200 |
| Sep 18, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -2.78% | 435 |
| Sep 17, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.11% | 200 |
| Sep 16, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | 409 |
| Sep 15, 2026 | 13.80 | 14.50 | 13.80 | 14.00 | 14.00 | 1.45% | 626 |
| Sep 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Sep 10, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 5.07% | 46 |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Sep 7, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 2.11% | 400 |
| Sep 4, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 4.41% | 656 |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 50 |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | 25 |
| Aug 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | 36 |
| Aug 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Aug 27, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 1.43% | 434 |
| Aug 26, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 116 |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Aug 24, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | - | 300 |
| Aug 21, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 100 |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Aug 18, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | - | 100 |
| Aug 17, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 5.19% | 256 |
| Aug 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Aug 13, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 5.19% | 444 |
| Aug 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Aug 11, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | - | 224 |
| Aug 10, 2026 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 4.41% | 2,635 |
| Aug 7, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,502 |
| Aug 6, 2026 | 14.00 | 14.50 | 13.60 | 13.60 | 13.60 | -6.21% | 2,265 |
| Aug 5, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 20 |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Aug 3, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 2,000 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jul 22, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 3.60% | 200 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Jul 17, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 3.60% | 50 |