Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 13.60
-0.50 (-3.55%)
Last updated: May 21, 2026, 8:05 AM CET
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 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% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | 22 |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 20 |
| Apr 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 200 |
| Apr 16, 2026 | 15.10 | 16.00 | 15.10 | 15.80 | 15.80 | 4.64% | 1,755 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 8 |
| Apr 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -7.36% | 1,037 |
| Apr 13, 2026 | 13.30 | 16.30 | 13.30 | 16.30 | 16.30 | 16.43% | 1,437 |
| Apr 10, 2026 | 13.10 | 14.20 | 13.10 | 14.00 | 14.00 | 5.26% | 510 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 964 |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 1,560 |
| Apr 1, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 1,380 |
| Mar 31, 2026 | 13.40 | 14.50 | 13.40 | 14.50 | 14.50 | 8.21% | 1,143 |
| Mar 30, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -7.59% | 357 |
| Mar 25, 2026 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 6.62% | 10 |
| Mar 24, 2026 | 13.90 | 13.90 | 13.00 | 13.60 | 13.60 | -6.21% | 2,220 |
| Mar 23, 2026 | 15.80 | 15.80 | 13.80 | 14.50 | 14.50 | -8.23% | 258 |
| Mar 20, 2026 | 13.60 | 15.80 | 13.60 | 15.80 | 15.80 | 8.22% | 200 |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 277 |
| Mar 18, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 310 |
| Mar 17, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | -4.76% | 309 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -22.22% | 543 |
| Mar 13, 2026 | 22.60 | 22.80 | 21.60 | 21.60 | 16.35 | -4.42% | 4,799 |
| Mar 12, 2026 | 22.80 | 22.80 | 22.40 | 22.60 | 17.11 | -1.74% | 1,442 |
| Mar 11, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 17.41 | 0.88% | 1,338 |
| Mar 10, 2026 | 21.60 | 23.00 | 21.60 | 22.80 | 17.26 | 2.70% | 510 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.00 | 22.20 | 16.80 | 2.78% | 1,170 |
| Mar 6, 2026 | 22.60 | 22.60 | 21.60 | 21.60 | 16.35 | -0.92% | 445 |
| Mar 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 16.50 | -3.54% | - |
| Mar 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 17.11 | 0.89% | 405 |