Eastnine AB (publ) (FRA:O060)
Germany · Delayed Price · Currency is EUR 4.135
+0.005 (0.12%)
At close: Aug 26, 2026
FRA:O060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.12% | - |
| Aug 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Aug 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.03% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | - | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 0.24% | - |
| Aug 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -0.60% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -0.60% | - |
| Aug 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -0.48% | - |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.72% | - |
| Aug 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 0.36% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.24% | - |
| Aug 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | -1.54% | - |
| Aug 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 1.20% | - |
| Aug 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -0.83% | - |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.72% | - |
| Aug 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 0.73% | - |
| Aug 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -2.01% | - |
| Aug 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | 1.56% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -4.59% | - |
| Jul 30, 2026 | 4.11 | 4.36 | 4.11 | 4.36 | 4.32 | 4.69% | 45 |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 1.59% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.37% | - |
| Jul 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 2.26% | - |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | -1.12% | - |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | 0.12% | - |
| Jul 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -0.86% | - |
| Jul 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -1.22% | - |
| Jul 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.61% | - |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.06 | -2.39% | - |
| Jul 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 0.60% | - |
| Jul 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | -0.12% | - |
| Jul 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 0.48% | - |
| Jul 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | 0.24% | - |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -0.84% | - |
| Jul 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -2.57% | - |
| Jul 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.26 | 4.90% | - |
| Jul 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.06 | 0.62% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 0.25% | - |
| Jul 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 3.45% | - |
| Jul 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | -1.01% | - |
| Jul 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -1.12% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | - | - |
| Jun 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 5.26% | - |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -0.26% | - |
| Jun 25, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.78 | 0.40% | - |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 0.40% | - |
| Jun 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -1.05% | - |
| Jun 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -0.13% | - |
| Jun 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | -1.16% | - |
| Jun 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.84 | -1.02% | - |