Eastman Chemical Company (LON:0IF3)
London · Delayed Price · Currency is GBP · Price in USD 80.50
-0.77 (-0.95%)
Feb 12, 2026, 4:50 PM GMT
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | - | -1.42% | - |
| Feb 11, 2026 | 80.61 | 82.61 | 80.61 | 81.66 | 81.66 | 0.86% | 158 |
| Feb 10, 2026 | 79.20 | 81.74 | 78.40 | 80.97 | 80.97 | 2.97% | 462 |
| Feb 9, 2026 | 79.74 | 79.74 | 76.43 | 78.63 | 78.63 | 1.00% | 645 |
| Feb 6, 2026 | 75.48 | 77.95 | 75.48 | 77.85 | 77.85 | 3.19% | 247 |
| Feb 5, 2026 | 78.90 | 78.90 | 75.21 | 75.44 | 75.44 | -3.08% | 65 |
| Feb 4, 2026 | 75.37 | 79.19 | 75.37 | 77.84 | 77.84 | 3.92% | 1,664 |
| Feb 3, 2026 | 73.11 | 75.73 | 71.09 | 74.90 | 74.90 | 5.23% | 687 |
| Feb 2, 2026 | 67.93 | 71.67 | 67.93 | 71.18 | 71.18 | 4.46% | 198 |
| Jan 30, 2026 | 66.28 | 72.08 | 66.28 | 68.14 | 68.14 | -0.04% | 1,205 |
| Jan 29, 2026 | 68.90 | 70.50 | 67.77 | 68.17 | 68.17 | -1.77% | 156 |
| Jan 28, 2026 | 68.00 | 69.90 | 68.00 | 69.40 | 69.40 | 0.93% | 326 |
| Jan 27, 2026 | 69.25 | 69.47 | 68.39 | 68.76 | 68.76 | 0.46% | 247 |
| Jan 26, 2026 | 68.30 | 69.62 | 68.30 | 68.45 | 68.45 | -0.11% | 303 |
| Jan 23, 2026 | 69.00 | 69.00 | 68.52 | 68.52 | 68.52 | -1.02% | 36 |
| Jan 22, 2026 | 68.30 | 69.49 | 68.25 | 69.22 | 69.22 | 2.42% | 46 |
| Jan 21, 2026 | 66.25 | 67.94 | 66.25 | 67.59 | 67.59 | 2.86% | 143 |
| Jan 20, 2026 | 67.60 | 67.90 | 65.46 | 65.71 | 65.71 | -3.93% | 246 |
| Jan 16, 2026 | 69.59 | 69.59 | 68.23 | 68.40 | 68.40 | -2.05% | 129 |
| Jan 15, 2026 | 69.41 | 70.18 | 69.01 | 69.83 | 69.83 | 0.84% | 92 |
| Jan 14, 2026 | 68.67 | 69.62 | 68.67 | 69.25 | 69.25 | 2.14% | 25 |
| Jan 13, 2026 | 68.95 | 68.95 | 67.57 | 67.80 | 67.80 | -1.64% | 124 |
| Jan 12, 2026 | 68.34 | 68.93 | 67.50 | 68.93 | 68.93 | 0.59% | 155 |
| Jan 9, 2026 | 68.61 | 68.91 | 67.61 | 68.52 | 68.52 | -1.01% | 274 |
| Jan 8, 2026 | 66.21 | 69.23 | 66.21 | 69.23 | 69.23 | 5.01% | 334 |
| Jan 7, 2026 | 67.88 | 67.88 | 65.92 | 65.92 | 65.92 | -3.23% | 61 |
| Jan 6, 2026 | 64.99 | 68.19 | 64.61 | 68.12 | 68.12 | 3.97% | 718 |
| Jan 5, 2026 | 64.35 | 65.71 | 63.77 | 65.52 | 65.52 | 2.13% | 72 |
| Jan 2, 2026 | 64.93 | 64.93 | 63.87 | 64.15 | 64.15 | -0.19% | 5 |
| Dec 31, 2025 | 64.39 | 64.39 | 63.84 | 64.27 | 64.27 | 0.03% | 21 |
| Dec 30, 2025 | 63.58 | 64.25 | 63.58 | 64.25 | 64.25 | 1.50% | 348 |
| Dec 29, 2025 | 63.33 | 63.51 | 63.20 | 63.30 | 63.30 | 0.59% | 292 |
| Dec 24, 2025 | 62.50 | 62.93 | 62.50 | 62.93 | 62.93 | 0.58% | 97 |
| Dec 23, 2025 | 63.11 | 63.87 | 62.30 | 62.57 | 62.57 | -1.45% | 447 |
| Dec 22, 2025 | 63.50 | 63.55 | 63.06 | 63.49 | 63.49 | -0.13% | 257 |
| Dec 19, 2025 | 63.35 | 63.65 | 62.26 | 63.57 | 63.57 | -0.98% | 46 |
| Dec 18, 2025 | 63.93 | 64.79 | 63.93 | 64.20 | 64.20 | 0.09% | 476 |
| Dec 17, 2025 | 63.56 | 64.60 | 63.56 | 64.15 | 64.15 | -0.23% | 76 |
| Dec 16, 2025 | 63.80 | 64.29 | 62.92 | 64.29 | 64.29 | 1.04% | 2 |
| Dec 15, 2025 | 63.79 | 64.58 | 63.26 | 63.63 | 63.63 | -2.21% | 174 |
| Dec 12, 2025 | 65.78 | 66.10 | 64.82 | 65.07 | 64.23 | -0.76% | 13 |
| Dec 11, 2025 | 64.75 | 65.92 | 64.57 | 65.57 | 64.72 | 3.80% | 81 |
| Dec 10, 2025 | 62.13 | 63.17 | 61.25 | 63.17 | 62.35 | 2.54% | 865 |
| Dec 9, 2025 | 61.00 | 61.60 | 60.92 | 61.60 | 60.80 | 1.81% | 423 |
| Dec 8, 2025 | 61.00 | 62.27 | 60.50 | 60.50 | 59.72 | -1.72% | 143 |
| Dec 5, 2025 | 62.50 | 62.72 | 61.56 | 61.56 | 60.77 | 0.34% | 361 |
| Dec 4, 2025 | 61.36 | 61.51 | 61.00 | 61.35 | 60.56 | -0.77% | 5 |
| Dec 3, 2025 | 60.95 | 61.88 | 60.95 | 61.83 | 61.03 | 1.66% | 43 |
| Dec 2, 2025 | 60.90 | 61.11 | 59.05 | 60.82 | 60.03 | -3.31% | 3,083 |
| Dec 1, 2025 | 61.95 | 62.90 | 61.45 | 62.90 | 62.09 | 1.19% | 130 |