EasyMotionSkin Tec AG (MUN:EFIT)
Germany · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Last updated: Sep 15, 2026, 9:15 AM CET
EasyMotionSkin Tec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | - | 350 |
| Sep 11, 2026 | 2.65 | 2.80 | 2.65 | 2.80 | 2.80 | 7.69% | 430 |
| Sep 10, 2026 | 2.30 | 2.60 | 2.30 | 2.60 | 2.60 | 20.93% | 920 |
| Sep 9, 2026 | 1.88 | 2.15 | 1.88 | 2.15 | 2.15 | 10.26% | 525 |
| Sep 8, 2026 | 1.58 | 1.95 | 1.58 | 1.95 | 1.95 | 18.18% | 325 |
| Sep 7, 2026 | 1.35 | 1.65 | 1.35 | 1.65 | 1.65 | 22.22% | 150 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 187 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -13.42% | - |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 17, 2026 | 1.69 | 1.69 | 1.29 | 1.49 | 1.49 | -11.83% | 700 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -10.58% | - |
| Aug 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Aug 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.36% | - |
| Aug 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.03% | - |
| Aug 6, 2026 | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | 3.13% | 500 |
| 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 |