Elbstein AG (HAM:EBS)
Germany · Delayed Price · Currency is EUR 1.440
+0.140 (10.77%)
At close: Oct 1, 2025
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 10.77% | 500 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Sep 29, 2025 | 1.30 | 1.40 | 1.10 | 1.40 | 1.40 | 3.70% | 2,070 |
| Sep 26, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 2,000 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Sep 24, 2025 | 1.03 | 1.40 | 1.03 | 1.40 | 1.40 | 7.69% | 100 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,150 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | - |
| Sep 19, 2025 | 1.03 | 1.44 | 1.03 | 1.44 | 1.44 | 39.81% | 1,650 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.03 | 1.03 | 1.03 | -20.77% | 415 |
| Sep 17, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,615 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| Sep 12, 2025 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 9.23% | 335 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.34% | - |
| Sep 10, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | - | 250 |
| Sep 9, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 11.54% | 257 |
| Sep 8, 2025 | 1.02 | 1.30 | 1.02 | 1.30 | 1.30 | - | 1,000 |
| Sep 5, 2025 | 1.02 | 1.30 | 1.02 | 1.30 | 1.30 | - | 500 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 29, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 200 |
| Aug 28, 2025 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | - | 1,200 |
| Aug 27, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 1.56% | 2,100 |
| Aug 26, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | - | 527 |
| Aug 25, 2025 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | - | 500 |
| Aug 22, 2025 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -5.19% | 4,200 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 1,000 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 13.64% | - |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -24.14% | - |
| Aug 15, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | -3.33% | 90 |
| Aug 14, 2025 | 1.01 | 1.50 | 1.01 | 1.50 | 1.50 | - | 1,000 |
| Aug 13, 2025 | 1.01 | 1.50 | 1.01 | 1.50 | 1.50 | 3.45% | 1,000 |
| Aug 12, 2025 | 0.95 | 1.45 | 0.95 | 1.45 | 1.45 | 52.63% | 1,000 |
| Aug 11, 2025 | 1.24 | 1.24 | 0.95 | 0.95 | 0.95 | -23.39% | 2,510 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -17.33% | - |
| Aug 7, 2025 | 1.24 | 1.50 | 1.24 | 1.50 | 1.50 | 20.97% | 171 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,000 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10,000 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,271 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 12.61% | - |
| Jul 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -26.00% | 5,210 |
| Jul 25, 2025 | 1.10 | 1.50 | 1.10 | 1.50 | 1.50 | 36.36% | 500 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.00% | - |