EasyMotionSkin Tec AG (MUN:EFIT)
Germany · Delayed Price · Currency is EUR 1.400
+0.025 (1.82%)
At close: Apr 2, 2026
EasyMotionSkin Tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.82% | 650 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.79% | - |
| Mar 31, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 1,800 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | - |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.22% | - |
| Mar 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.38% | - |
| Mar 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.79% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -8.70% | 1,521 |
| Mar 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.43% | - |
| Mar 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.86% | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.76% | - |
| Mar 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.44% | - |
| Mar 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.76% | - |
| Mar 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Mar 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 3, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 63 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 27, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 6.85% | 20 |
| Feb 26, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 20 |
| Feb 25, 2026 | 1.95 | 1.95 | 1.48 | 1.48 | 1.48 | -26.00% | 10 |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 20, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 10 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 50 |
| Feb 10, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 10 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 50 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |