Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.055
-0.030 (-0.73%)
At close: Sep 26, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.73% | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | - |
| Sep 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.12% | - |
| Sep 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.62% | - |
| Sep 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| Sep 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Sep 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Sep 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | - |
| Sep 17, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Sep 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% | - |
| Sep 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.36% | - |
| Sep 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.12% | - |
| Sep 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Sep 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Sep 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.59% | - |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.37% | - |
| Sep 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.37% | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| Sep 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Sep 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.61% | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Aug 25, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.33% | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 0.36% | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 1.61% | - |
| Aug 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -1.23% | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -0.73% | - |
| Aug 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.08 | - | - |
| Aug 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.08 | 0.24% | - |
| Aug 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.12% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | -0.73% | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | 0.24% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 1.11% | - |
| Aug 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -1.33% | - |
| Aug 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -0.72% | - |
| Aug 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.61% | - |
| Aug 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | - | - |
| Aug 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -0.96% | - |
| Jul 31, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | -2.23% | - |
| Jul 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | -2.07% | - |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.35% | - |
| Jul 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.35% | - |
| Jul 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | -0.46% | - |
| Jul 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | -0.23% | - |
| Jul 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.81% | - |
| Jul 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | 1.77% | - |