EasyMotionSkin Tec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	3.33	3.33	3.33	3.33	-	3.91%	-
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%	-
May 27, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 26, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 25, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 22, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 21, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 20, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 19, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 18, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 15, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 14, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 13, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 12, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 11, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 8, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 7, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 6, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 5, 2026	1.15	1.15	1.15	1.15	1.15	-	-
May 4, 2026	1.10	1.15	1.10	1.15	1.15	4.55%	100
Apr 30, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 29, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 28, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 27, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 24, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 23, 2026	1.15	1.15	1.10	1.10	1.10	-4.35%	432
Apr 22, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Apr 21, 2026	1.15	1.15	1.15	1.15	1.15	-4.17%	-
Apr 20, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Apr 17, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Apr 16, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Apr 15, 2026	1.20	1.20	1.20	1.20	1.20	-	-
Apr 14, 2026	1.20	1.20	1.20	1.20	1.20	-	-