EasyMotionSkin Tec AG (MUN:EFIT)
Germany · Delayed Price · Currency is EUR 1.690
+0.140 (9.03%)
Last updated: Jun 3, 2026, 9:15 AM CET
EasyMotionSkin Tec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 10, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| 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 | -0.01% | - |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.03% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.06% | - |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.12% | - |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.24% | - |
| Mar 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.37% | - |
| Mar 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.79% | - |