Eisen- und Hüttenwerke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.90	13.90	13.90	13.90	-	-	-
Jul 2, 2026	13.90	13.90	13.90	13.90	13.90	-	200
Jul 1, 2026	13.90	13.90	13.90	13.90	13.90	-6.71%	-
Jun 30, 2026	13.90	14.90	13.90	14.90	14.90	7.19%	73
Jun 29, 2026	13.90	13.90	13.90	13.90	13.90	-0.71%	-
Jun 26, 2026	13.90	14.00	13.90	14.00	14.00	-	340
Jun 25, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	160
Jun 24, 2026	13.90	13.90	13.90	13.90	13.90	-	-
Jun 23, 2026	13.90	13.90	13.90	13.90	13.90	-	-
Jun 22, 2026	13.90	13.90	13.90	13.90	13.90	-5.44%	111
Jun 19, 2026	14.40	15.10	14.40	14.70	14.70	-1.34%	139
Jun 18, 2026	13.70	14.90	13.70	14.90	14.90	8.76%	175
Jun 17, 2026	13.70	13.70	13.70	13.70	13.70	-4.86%	-
Jun 16, 2026	13.60	14.40	13.60	14.40	14.40	-	37
Jun 15, 2026	13.50	14.40	13.50	14.40	14.40	-	490
Jun 12, 2026	13.70	14.40	13.70	14.40	14.40	5.11%	37
Jun 11, 2026	13.70	13.70	13.70	13.70	13.70	-4.86%	-
Jun 10, 2026	13.70	14.40	13.70	14.40	14.40	-0.69%	46
Jun 9, 2026	14.50	14.50	14.50	14.50	14.50	-	36
Jun 8, 2026	14.50	14.50	14.50	14.50	14.50	-1.36%	-
Jun 5, 2026	14.50	14.70	14.50	14.70	14.70	1.38%	250
Jun 4, 2026	14.50	14.50	14.50	14.50	14.50	-	1,558
Jun 3, 2026	14.50	14.50	14.50	14.50	14.50	2.11%	356
Jun 2, 2026	13.80	14.20	13.80	14.20	14.20	4.41%	356
Jun 1, 2026	13.60	13.60	13.60	13.60	13.60	-	-
May 29, 2026	13.60	13.60	13.60	13.60	13.60	-4.23%	-
May 28, 2026	13.60	14.20	13.60	14.20	14.20	-	450
May 27, 2026	13.70	14.20	13.70	14.20	14.20	-	20
May 26, 2026	13.70	14.20	13.70	14.20	14.20	-	400
May 25, 2026	14.20	14.20	14.20	14.20	14.20	4.41%	150
May 22, 2026	13.60	13.60	13.60	13.60	13.60	-	-
May 21, 2026	13.60	13.60	13.60	13.60	13.60	-3.55%	-
May 20, 2026	13.50	14.10	13.50	14.10	14.10	4.44%	321
May 19, 2026	13.50	13.50	13.50	13.50	13.50	-	-
May 18, 2026	13.50	13.50	13.50	13.50	13.50	-	-
May 15, 2026	13.50	13.50	13.50	13.50	13.50	-	-
May 14, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	-
May 13, 2026	13.50	14.00	13.50	14.00	14.00	-0.71%	490
May 12, 2026	14.10	14.30	14.10	14.10	14.10	-6.00%	260
May 11, 2026	14.10	15.00	14.10	15.00	15.00	6.38%	188
May 8, 2026	14.10	14.10	14.10	14.10	14.10	-	50
May 7, 2026	14.10	14.10	14.10	14.10	14.10	-4.73%	-
May 6, 2026	15.80	15.80	14.80	14.80	14.80	-6.33%	600
May 5, 2026	14.10	15.80	14.10	15.80	15.80	5.33%	355
May 4, 2026	13.00	15.00	13.00	15.00	15.00	11.11%	500
Apr 30, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 29, 2026	13.50	13.50	13.50	13.50	13.50	-	10
Apr 28, 2026	13.50	13.50	13.50	13.50	13.50	-4.26%	-
Apr 27, 2026	14.20	14.20	14.10	14.10	14.10	-	190
Apr 24, 2026	14.10	14.10	14.10	14.10	14.10	-6.00%	-