Elbstein AG (HAM:EBS)
Germany · Delayed Price · Currency is EUR 1.100
+0.070 (6.80%)
At close: May 19, 2026
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 13, 2026 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | -1.90% | 500 |
| May 12, 2026 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | - | 1,000 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 16.67% | 1,500 |
| May 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| May 7, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 11.11% | 1,890 |
| May 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Apr 28, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 100 |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Apr 20, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 5,765 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 1, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 3,045 |
| Mar 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 24, 2026 | 0.75 | 0.90 | 0.70 | 0.90 | 0.90 | 28.57% | 6,736 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.30 | 0.70 | 0.70 | -30.00% | 22,110 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 18, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 2,000 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 600 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |