Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.265
-0.060 (-1.39%)
At close: Dec 4, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.39% | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.03% | - |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Dec 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.56% | - |
| Nov 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Nov 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.50% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.93% | 120 |
| Nov 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.58% | - |
| Nov 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.89% | - |
| Nov 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.17% | - |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.04% | - |
| Nov 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% | - |
| Nov 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Nov 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.62% | - |
| Nov 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Nov 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -1.93% | - |
| Nov 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | -0.11% | - |
| Nov 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | -0.56% | - |
| Nov 4, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.41 | -3.59% | - |
| Nov 3, 2025 | 4.49 | 4.60 | 4.49 | 4.60 | 4.57 | 0.88% | 222 |
| Oct 31, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -1.19% | - |
| Oct 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -0.86% | - |
| Oct 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 0.87% | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 1.32% | - |
| Oct 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | 1.67% | - |
| Oct 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | 1.59% | - |
| Oct 23, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | -0.34% | - |
| Oct 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | 1.03% | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 0.81% | - |
| Oct 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | -0.69% | - |
| Oct 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 0.81% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.23% | - |
| Oct 15, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | 1.88% | - |
| Oct 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 1.19% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 1.33% | - |
| Oct 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | -0.48% | - |
| Oct 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 1.59% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -0.73% | - |
| Oct 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | - | - |
| Oct 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 0.73% | - |
| Oct 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -2.50% | - |
| Oct 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 1.82% | - |
| Oct 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 0.12% | - |
| Sep 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | - | - |
| Sep 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 1.73% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -0.73% | - |