Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.020
-0.050 (-1.23%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:O060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.23% | - |
| Jun 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.86% | - |
| Jun 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| May 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.42% | - |
| May 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.08% | - |
| May 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.85% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| May 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.36% | - |
| May 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| May 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.61% | - |
| May 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.62% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.64% | - |
| May 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.38% | - |
| May 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| May 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| May 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| May 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |
| May 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| May 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.20% | - |
| May 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.21% | - |
| May 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.12% | - |
| Apr 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.01% | - |
| Apr 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | -4.17% | - |
| Apr 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -1.45% | - |
| Apr 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -0.84% | - |
| Apr 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -2.00% | - |
| Apr 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | -0.93% | - |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -1.26% | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | - | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | -0.11% | - |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.81% | - |
| Apr 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | 1.41% | - |
| Apr 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -0.12% | - |
| Apr 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | 2.52% | - |
| Apr 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | -1.30% | - |
| Apr 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | 1.20% | - |
| Apr 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | -2.11% | - |
| Apr 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 4.80% | - |
| Apr 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 2.14% | - |
| Apr 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -1.61% | - |
| Apr 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | 3.85% | - |
| Mar 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 2.37% | - |
| Mar 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | -2.06% | - |
| Mar 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | -1.52% | - |
| Mar 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | 0.25% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 1.29% | - |
| Mar 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | -0.13% | - |
| Mar 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | -2.99% | - |