eHealth, Inc. (FRA:M5V)
Germany · Delayed Price · Currency is EUR 1.122
-0.050 (-4.27%)
At close: Mar 27, 2026
FRA:M5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -8.44% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | - |
| Mar 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.43% | - |
| Mar 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.03% | - |
| Mar 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.43% | - |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.47% | - |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.27% | - |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.49% | - |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.30% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.73% | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Mar 10, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 0.07% | 11,380 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.55% | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.30% | 2 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.70% | - |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.20% | - |
| Mar 3, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 17.18% | 1,000 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.62% | - |
| Feb 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -18.32% | - |
| Feb 26, 2026 | 1.57 | 1.57 | 1.35 | 1.35 | 1.35 | -6.75% | 3,693 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 13.26% | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Feb 23, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.24% | 45,436 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.40% | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.79% | - |
| Feb 18, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -4.33% | 36,818 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Feb 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.97% | - |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.21% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -8.66% | - |
| Feb 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.70% | - |
| Feb 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -9.17% | 350 |
| Feb 9, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.85% | 2,042 |
| Feb 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -11.64% | - |
| Feb 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.17% | - |
| Feb 4, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -6.75% | - |
| Feb 3, 2026 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | 1.98% | 18,078 |
| Feb 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.02% | - |
| Jan 30, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.34% | - |
| Jan 29, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Jan 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -11.03% | - |
| Jan 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.97% | - |
| Jan 26, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -2.36% | 1,080 |
| Jan 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | 100 |
| Jan 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.59% | - |
| Jan 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.18% | - |
| Jan 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.72% | - |
| Jan 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.00% | - |