Elbstein AG (HAM:EBS)
Germany · Delayed Price · Currency is EUR 0.9800
+0.0800 (8.89%)
At close: Oct 9, 2026
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.89% | 1,270 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Oct 7, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 230 |
| Oct 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Oct 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 275 |
| Oct 1, 2026 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 2.94% | 35,769 |
| Sep 30, 2026 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 2.00% | 265 |
| Sep 29, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 2,923 |
| Sep 28, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 275 |
| Sep 25, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 355 |
| Sep 24, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 250 |
| Sep 23, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 350 |
| Sep 22, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 227 |
| Sep 21, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 245 |
| Sep 18, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 355 |
| Sep 17, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 235 |
| Sep 16, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | 1,050 |
| Sep 15, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -2.00% | 350 |
| Sep 14, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | 250 |
| Sep 11, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -2.00% | 335 |
| Sep 10, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 265 |
| Sep 9, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 1,775 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 10 |
| Sep 7, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 3.16% | 265 |
| Sep 4, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | - | 270 |
| Sep 3, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | - | 230 |
| Sep 2, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | - | 270 |
| Sep 1, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | - | 230 |
| Aug 31, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | - | 200 |
| 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 |