EasyMotionSkin Tec AG (MUN:EFIT)
Germany · Delayed Price · Currency is EUR 1.622
+0.028 (1.77%)
At close: Mar 13, 2026
EasyMotionSkin Tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 19, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.91% | 200 |
| Jan 16, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.95% | - |
| Jan 15, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Jan 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.10% | - |
| Jan 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.05% | - |
| Jan 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.15% | - |
| Jan 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.36% | - |
| Jan 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.32% | - |
| Jan 5, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 30 |