Eisen- und Hüttenwerke AG (FRA:EIS)
Germany · Delayed Price · Currency is EUR 13.80
+0.20 (1.47%)
Last updated: Sep 4, 2026, 8:09 AM CET
Eisen- und Hüttenwerke AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13.90 | 14.40 | 13.90 | 13.90 | 13.90 | - | 1,069 |
| Jul 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 15 |
| Jul 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 20 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 4 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | 300 |
| Jul 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 3, 2026 | 13.90 | 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 |