Elbstein AG (HAM:EBS)
Germany · Delayed Price · Currency is EUR 0.9500
+0.1300 (15.85%)
At close: Aug 28, 2026
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | 15.85% | 300 |
| Aug 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -13.68% | - |
| Aug 26, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | 14.46% | 265 |
| Aug 25, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -15.31% | 2,000 |
| Aug 24, 2026 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | - | 235 |
| Aug 21, 2026 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | -2.00% | 265 |
| Aug 20, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | - | 250 |
| Aug 19, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | - | 150 |
| Aug 18, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | - | 230 |
| Aug 17, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 2.04% | 2,190 |
| Aug 14, 2026 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | -2.00% | 215 |
| Aug 13, 2026 | 0.83 | 1.00 | 0.83 | 1.00 | 1.00 | 2.04% | 185 |
| Aug 12, 2026 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | -2.00% | 270 |
| Aug 11, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | 1.00 | 2.04% | 130 |
| Aug 10, 2026 | 0.82 | 0.98 | 0.82 | 0.98 | 0.98 | - | 270 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 6, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | - | 130 |
| Aug 5, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -2.00% | 270 |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 3, 2026 | 0.82 | 1.05 | 0.82 | 1.00 | 1.00 | -4.76% | 1,270 |
| Jul 31, 2026 | 0.82 | 1.05 | 0.82 | 1.05 | 1.05 | 5.00% | 150 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 28.05% | 250 |
| Jul 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -10.87% | - |
| Jul 24, 2026 | 0.92 | 0.99 | 0.92 | 0.92 | 0.92 | -8.00% | 150 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Jul 15, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.51% | 2,280 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 100 |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 8, 2026 | 0.90 | 1.00 | 0.85 | 1.00 | 1.00 | 3.65% | 815 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 6, 2026 | 1.00 | 1.00 | 0.88 | 0.96 | 0.96 | -3.52% | 1,500 |
| Jul 3, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | 1.00 | 10.56% | 370 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.81 | 0.90 | 0.90 | -10.00% | 8,000 |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,200 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,500 |
| Jun 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 25, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 2,725 |
| Jun 24, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 555 |
| Jun 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 370 |
| Jun 22, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 7.61% | 230 |