eHealth, Inc. (FRA:M5V)
Germany · Delayed Price · Currency is EUR 4.268
+0.750 (21.32%)
At close: Dec 19, 2025
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 21.32% | - |
| Dec 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.39% | - |
| Dec 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.39% | - |
| Dec 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.23% | - |
| Dec 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 7.92% | - |
| Dec 12, 2025 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 9.35% | 600 |
| Dec 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.02% | - |
| Dec 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.26% | - |
| Dec 9, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.60% | - |
| Dec 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -7.09% | - |
| Dec 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.31% | - |
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.93% | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Dec 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.44% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.69% | - |
| Nov 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.23% | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.35% | - |
| Nov 26, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 12.45% | 1,727 |
| Nov 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.35% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.52% | - |
| Nov 21, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -9.48% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.25% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.57% | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -8.41% | - |
| Nov 17, 2025 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 3.71% | 1,000 |
| Nov 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.16% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.15% | - |
| Nov 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.84% | - |
| Nov 11, 2025 | 3.46 | 3.60 | 3.46 | 3.59 | 3.59 | 2.86% | 7,000 |
| Nov 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.81% | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -21.46% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.38% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.77% | - |
| Nov 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.45% | - |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.48% | - |
| Oct 30, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.46% | - |
| Oct 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 7.49% | - |
| Oct 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.67% | - |
| Oct 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.58% | - |
| Oct 24, 2025 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 4.01% | 100 |
| Oct 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.94% | - |
| Oct 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.18% | - |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.47% | - |
| Oct 20, 2025 | 4.04 | 4.48 | 4.04 | 4.48 | 4.48 | 16.18% | 1,168 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.37% | - |
| Oct 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5.36% | - |
| Oct 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8.77% | - |
| Oct 14, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.16% | - |
| Oct 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -6.97% | - |