Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.520
+0.035 (0.78%)
At close: Jan 23, 2026
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.64% | - |
| Jan 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.08% | - |
| Jan 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.91% | - |
| Jan 27, 2026 | 4.55 | 4.73 | 4.55 | 4.73 | 4.73 | 0.11% | 6,500 |
| Jan 26, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 4.54% | 151 |
| Jan 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.78% | - |
| Jan 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.33% | - |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Jan 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -4.85% | - |
| Jan 19, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 2.82% | 3 |
| Jan 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | 0.88% | - |
| Jan 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | -1.19% | - |
| Jan 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | -4.34% | - |
| Jan 13, 2026 | 4.69 | 4.84 | 4.69 | 4.84 | 4.81 | 2.76% | 11 |
| Jan 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | -2.89% | - |
| Jan 9, 2026 | 4.68 | 4.85 | 4.68 | 4.85 | 4.82 | 5.90% | 80 |
| Jan 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 2.35% | - |
| Jan 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | -0.11% | - |
| Jan 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -0.44% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -4.46% | - |
| Jan 2, 2026 | 4.55 | 4.71 | 4.55 | 4.71 | 4.68 | 2.73% | 12 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 1.33% | - |
| Dec 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 1.23% | - |
| Dec 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | - | - |
| Dec 22, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.68% | - |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | -0.11% | - |
| Dec 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 3.50% | - |
| Dec 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.26 | -0.58% | - |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -0.92% | - |
| Dec 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.23% | - |
| Dec 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | 0.23% | - |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.58% | - |
| Dec 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | -0.69% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.93% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -3.70% | - |
| Dec 5, 2025 | 4.36 | 4.47 | 4.36 | 4.47 | 4.44 | 4.69% | 150 |
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | -1.39% | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | -1.03% | - |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | -1.13% | - |
| Dec 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.56% | - |
| Nov 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | 1.37% | - |
| Nov 27, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | 1.50% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.29 | 0.93% | 120 |
| Nov 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.58% | - |
| Nov 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | 1.89% | - |
| Nov 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.20 | -1.17% | - |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | - | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -1.04% | - |
| Nov 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -1.14% | - |
| Nov 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | -0.57% | - |