E Ink Holdings Inc. (LUX:EINKH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 81.00
-1.00 (-1.22%)
At close: Aug 22, 2025
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Aug 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Aug 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Aug 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Aug 14, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Aug 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Aug 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 5.56% | - |
| Aug 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 8.16% | - |
| Aug 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Aug 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Jul 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jul 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 23, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | 4.26% | - |
| Jul 22, 2025 | 69.22 | 69.22 | 69.22 | 70.50 | 69.22 | -4.08% | - |
| Jul 21, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | -0.68% | - |
| Jul 18, 2025 | 72.65 | 72.65 | 72.65 | 74.00 | 72.65 | -2.63% | - |
| Jul 17, 2025 | 74.62 | 74.62 | 74.62 | 76.00 | 74.62 | 0.66% | - |
| Jul 16, 2025 | 74.13 | 74.13 | 74.13 | 75.50 | 74.13 | 1.34% | - |
| Jul 15, 2025 | 73.15 | 73.15 | 73.15 | 74.50 | 73.15 | 2.05% | - |
| Jul 14, 2025 | 71.67 | 71.67 | 71.67 | 73.00 | 71.67 | - | - |
| Jul 11, 2025 | 71.67 | 71.67 | 71.67 | 73.00 | 71.67 | 1.39% | - |
| Jul 10, 2025 | 70.69 | 70.69 | 70.69 | 72.00 | 70.69 | -4.64% | - |
| Jul 9, 2025 | 74.13 | 74.13 | 74.13 | 75.50 | 74.13 | -3.21% | - |
| Jul 8, 2025 | 76.58 | 76.58 | 76.58 | 78.00 | 76.58 | 0.65% | - |
| Jul 7, 2025 | 76.09 | 76.09 | 76.09 | 77.50 | 76.09 | -1.27% | - |
| Jul 4, 2025 | 77.07 | 77.07 | 77.07 | 78.50 | 77.07 | 0.64% | - |
| Jul 3, 2025 | 76.58 | 76.58 | 76.58 | 78.00 | 76.58 | 1.96% | - |
| Jul 2, 2025 | 75.11 | 75.11 | 75.11 | 76.50 | 75.11 | 0.66% | - |
| Jul 1, 2025 | 74.62 | 74.62 | 74.62 | 76.00 | 74.62 | 0.66% | - |
| Jun 30, 2025 | 74.13 | 74.13 | 74.13 | 75.50 | 74.13 | -2.58% | - |
| Jun 27, 2025 | 76.09 | 76.09 | 76.09 | 77.50 | 76.09 | - | - |
| Jun 26, 2025 | 76.09 | 76.09 | 76.09 | 77.50 | 76.09 | 3.33% | - |
| Jun 25, 2025 | 73.64 | 73.64 | 73.64 | 75.00 | 73.64 | 2.04% | - |
| Jun 24, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | 2.80% | - |
| Jun 23, 2025 | 70.20 | 70.20 | 70.20 | 71.50 | 70.20 | - | - |
| Jun 20, 2025 | 70.20 | 70.20 | 70.20 | 71.50 | 70.20 | -0.69% | - |
| Jun 19, 2025 | 70.69 | 70.69 | 70.69 | 72.00 | 70.69 | -2.04% | - |
| Jun 18, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | - | - |
| Jun 17, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | - | - |
| Jun 16, 2025 | 72.16 | 72.16 | 72.16 | 73.50 | 72.16 | 0.68% | - |