Elbstein AG (HAM:EBS)
Germany · Delayed Price · Currency is EUR 1.010
-0.090 (-8.18%)
At close: Feb 5, 2026
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Feb 4, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 2,199 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 15, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 3,006 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 350 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Jan 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Dec 15, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 4,000 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 3,000 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| Dec 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 14.29% | 2,637 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 3,000 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |