Eureka Forbes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	537.70	537.70	518.20	522.40	522.40	-2.18%	111,566
Feb 17, 2026	526.30	537.90	523.05	534.05	534.05	1.47%	70,561
Feb 16, 2026	510.35	532.00	508.75	526.30	526.30	1.55%	57,374
Feb 13, 2026	533.00	533.00	515.00	518.25	518.25	-2.61%	137,324
Feb 12, 2026	532.00	534.75	522.30	532.15	532.15	-0.14%	184,247
Feb 11, 2026	531.95	540.70	527.00	532.90	532.90	0.52%	167,287
Feb 10, 2026	527.90	532.75	517.95	530.15	530.15	1.18%	85,045
Feb 9, 2026	517.90	528.00	505.75	523.95	523.95	1.72%	162,208
Feb 6, 2026	509.70	516.95	501.90	515.10	515.10	1.36%	215,573
Feb 5, 2026	504.80	512.25	481.00	508.20	508.20	1.17%	511,621
Feb 4, 2026	545.50	554.75	496.00	502.30	502.30	-7.92%	1,052,359
Feb 3, 2026	558.90	558.90	542.00	545.50	545.50	-0.05%	100,125
Feb 2, 2026	534.95	548.30	532.05	545.75	545.75	1.03%	50,478
Feb 1, 2026	547.95	552.00	538.95	540.20	540.20	-0.75%	37,722
Jan 30, 2026	525.10	548.95	518.70	544.30	544.30	3.47%	87,294
Jan 29, 2026	524.00	527.95	518.55	526.05	526.05	0.31%	126,970
Jan 28, 2026	530.90	530.90	517.55	524.40	524.40	0.05%	108,654
Jan 27, 2026	521.15	528.75	510.55	524.15	524.15	0.18%	165,244
Jan 23, 2026	543.80	543.80	520.55	523.20	523.20	-2.89%	70,252
Jan 22, 2026	527.10	541.25	527.10	538.75	538.75	1.78%	65,011
Jan 21, 2026	532.15	534.05	519.05	529.35	529.35	-1.44%	132,711
Jan 20, 2026	543.50	544.25	535.00	537.10	537.10	-1.86%	94,757
Jan 19, 2026	559.40	559.40	542.65	547.30	547.30	-2.32%	90,267
Jan 16, 2026	567.90	568.25	551.00	560.30	560.30	-1.14%	93,769
Jan 14, 2026	573.95	573.95	565.30	566.75	566.75	-0.54%	46,632
Jan 13, 2026	572.00	576.50	566.80	569.80	569.80	-0.30%	65,146
Jan 12, 2026	580.25	580.25	565.80	571.50	571.50	-1.51%	124,583
Jan 9, 2026	580.00	591.25	573.65	580.25	580.25	-0.71%	232,086
Jan 8, 2026	606.00	606.50	581.95	584.40	584.40	-3.43%	210,464
Jan 7, 2026	622.30	623.80	603.00	605.15	605.15	-3.32%	153,236
Jan 6, 2026	645.00	645.05	621.50	625.95	625.95	-2.56%	194,818
Jan 5, 2026	639.00	646.05	628.55	642.40	642.40	2.20%	161,437
Jan 2, 2026	618.10	635.00	614.50	628.55	628.55	1.16%	130,823
Jan 1, 2026	622.00	625.85	616.90	621.35	621.35	0.41%	46,894
Dec 31, 2025	614.00	623.05	596.80	618.80	618.80	1.58%	142,058
Dec 30, 2025	611.50	620.40	606.55	609.20	609.20	-0.84%	104,800
Dec 29, 2025	636.00	636.70	612.35	614.35	614.35	-3.47%	158,326
Dec 26, 2025	643.15	653.40	634.20	636.45	636.45	-0.20%	227,983
Dec 24, 2025	640.10	641.70	631.40	637.75	637.75	0.15%	121,569
Dec 23, 2025	630.10	639.80	626.75	636.80	636.80	0.89%	76,996
Dec 22, 2025	643.60	643.65	630.00	631.20	631.20	-1.44%	72,515
Dec 19, 2025	629.25	644.00	625.10	640.45	640.45	1.78%	102,678
Dec 18, 2025	635.30	636.50	627.00	629.25	629.25	-0.86%	244,553
Dec 17, 2025	644.90	644.90	627.60	634.70	634.70	-1.10%	106,684
Dec 16, 2025	653.95	655.00	639.30	641.75	641.75	-1.48%	122,968
Dec 15, 2025	651.00	660.95	645.25	651.40	651.40	0.73%	217,094
Dec 12, 2025	642.00	655.00	642.00	646.65	646.65	0.35%	187,690
Dec 11, 2025	650.00	652.00	638.15	644.40	644.40	-0.48%	112,822
Dec 10, 2025	647.70	658.95	643.60	647.50	647.50	0.20%	268,779
Dec 9, 2025	629.00	648.00	620.80	646.20	646.20	2.73%	243,581