EasyMotionSkin Tec AG (MUN:EFIT)
Germany · Delayed Price · Currency is EUR 2.400
-0.026 (-1.09%)
At close: Aug 5, 2026
EasyMotionSkin Tec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | -1.09% | 500 |
| Aug 4, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 3.12% | - |
| Aug 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.66% | 500 |
| Jul 31, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.29% | - |
| Jul 30, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.56% | - |
| Jul 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.11% | - |
| Jul 28, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | - |
| Jul 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jul 24, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 2.13% | 200 |
| Jul 23, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -6.00% | - |
| Jul 22, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 4.17% | 351 |
| Jul 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 100 |
| Jul 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Jul 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,450 |
| Jul 16, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -11.11% | 350 |
| Jul 15, 2026 | 2.83 | 2.83 | 2.70 | 2.70 | 2.70 | -5.26% | 250 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -5.00% | - |
| Jul 13, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 250 |
| Jul 10, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 359 |
| Jul 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -4.76% | 341 |
| Jul 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | - |
| Jul 7, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | - | 100 |
| Jul 6, 2026 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | 1.56% | 300 |
| Jul 3, 2026 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | -8.57% | 600 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -5.41% | 500 |
| Jul 1, 2026 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -7.50% | 557 |
| Jun 30, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 700 |
| Jun 29, 2026 | 4.12 | 4.12 | 4.05 | 4.10 | 4.10 | -2.84% | 2,000 |
| Jun 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.17% | 52 |
| Jun 25, 2026 | 3.95 | 4.45 | 3.95 | 4.45 | 4.45 | 18.67% | 2,114 |
| Jun 24, 2026 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | 9.97% | 1,250 |
| Jun 23, 2026 | 3.33 | 3.41 | 3.33 | 3.41 | 3.41 | 6.56% | 1,000 |
| Jun 22, 2026 | 2.95 | 3.20 | 2.95 | 3.20 | 3.20 | 10.34% | 2,302 |
| Jun 19, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 11.54% | 2,098 |
| Jun 18, 2026 | 2.32 | 2.60 | 2.32 | 2.60 | 2.60 | 7.44% | 1,500 |
| Jun 17, 2026 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 7.56% | 500 |
| Jun 16, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | 2.27% | 500 |
| Jun 15, 2026 | 2.05 | 2.20 | 1.95 | 2.20 | 2.20 | 10.55% | 2,000 |
| Jun 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 7.57% | 1,000 |
| Jun 11, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | - | 1,800 |
| Jun 10, 2026 | 1.99 | 2.05 | 1.85 | 1.85 | 1.85 | -5.13% | 2,300 |
| Jun 9, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 1,200 |
| Jun 8, 2026 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 5.12% | 1,000 |
| Jun 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.76% | 400 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.03% | 1,200 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | 1,400 |
| Jun 1, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | 5.93% | 1,000 |
| May 29, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 1,000 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | - |