Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.140
-0.020 (-0.48%)
At close: Sep 9, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.48% | - |
| Sep 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1.59% | 5 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.37% | - |
| Sep 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 0.37% | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | -2.05% | - |
| Sep 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 0.48% | - |
| Sep 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -0.72% | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.48% | 5 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1.95% | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.61% | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -1.43% | - |
| Aug 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | 1.33% | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 0.36% | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1.61% | 5 |
| Aug 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | - | -1.23% | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.73% | - |
| Aug 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | - | - |
| Aug 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | 0.24% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.12% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.73% | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 0.24% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1.11% | - |
| Aug 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | -1.33% | - |
| Aug 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -0.72% | - |
| Aug 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.61% | - |
| Aug 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | - | - |
| Aug 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | -0.96% | - |
| Jul 31, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | -2.23% | - |
| Jul 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | -2.07% | - |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.35% | - |
| Jul 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.35% | - |
| Jul 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -0.46% | - |
| Jul 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -0.23% | - |
| Jul 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.81% | - |
| Jul 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.77% | - |
| Jul 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | 0.12% | - |
| Jul 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.24% | - |
| Jul 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | -0.23% | - |
| Jul 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 0.24% | - |
| Jul 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1.92% | - |
| Jul 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | -1.30% | - |
| Jul 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | 0.48% | - |
| Jul 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | -0.12% | - |
| Jul 9, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | - | -2.77% | - |
| Jul 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | -1.81% | - |
| Jul 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | 0.23% | - |
| Jul 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.56% | - |
| Jul 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | -0.11% | - |
| Jul 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 1.14% | - |