Eastman Chemical Company (BIT:1EMN)
Italy
· Delayed Price · Currency is EUR 53.08
+2.32 (4.57%)
At close: Dec 3, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.68% | - |
| Dec 3, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 4.57% | - |
| Dec 2, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -5.86% | - |
| Dec 1, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -1.64% | - |
| Nov 28, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 3.59% | - |
| Nov 27, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.38% | - |
| Nov 26, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.49% | - |
| Nov 25, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 2.23% | - |
| Nov 24, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.12% | - |
| Nov 21, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 2.55% | - |
| Nov 20, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.02% | - |
| Nov 19, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.67% | - |
| Nov 18, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -3.34% | - |
| Nov 17, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -2.21% | - |
| Nov 14, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -2.35% | - |
| Nov 13, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.94% | - |
| Nov 12, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.49% | - |
| Nov 11, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.49% | - |
| Nov 10, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 1.98% | - |
| Nov 7, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.88% | - |
| Nov 6, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.99% | - |
| Nov 5, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.61% | - |
| Nov 4, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 3.77% | - |
| Nov 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -2.55% | - |
| Oct 31, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -1.07% | - |
| Oct 30, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.61% | - |
| Oct 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.10% | - |
| Oct 28, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.55% | - |
| Oct 27, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.85% | - |
| Oct 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.33% | - |
| Oct 23, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.95% | - |
| Oct 22, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.67% | - |
| Oct 21, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 1.36% | - |
| Oct 20, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.73% | - |
| Oct 17, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.08% | - |
| Oct 16, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.04% | - |
| Oct 15, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.93% | - |
| Oct 14, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.77% | - |
| Oct 13, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.37% | - |
| Oct 10, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -3.39% | - |
| Oct 9, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.49% | - |
| Oct 8, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.49% | - |
| Oct 7, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | - |
| Oct 6, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.33% | - |
| Oct 3, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.70% | - |
| Oct 2, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.14% | - |
| Oct 1, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.79% | - |
| Sep 30, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.85% | - |
| Sep 29, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.79% | - |
| Sep 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.60% | - |
| Sep 25, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -2.08% | - |
| Sep 24, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.97% | - |
| Sep 23, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.62% | - |
| Sep 22, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.15% | - |
| Sep 19, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -2.03% | - |
| Sep 18, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.11% | - |
| Sep 17, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.48% | - |
| Sep 16, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.96% | - |
| Sep 15, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -2.03% | - |
| Sep 12, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - | - |
| Sep 11, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.67% | - |
| Sep 10, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -1.56% | - |
| Sep 9, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -0.82% | - |
| Sep 8, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.44% | - |
| Sep 5, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.38% | - |
| Sep 4, 2025 | 59.96 | 59.96 | 57.44 | 58.26 | 58.26 | 0.24% | 51 |
| Sep 3, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -1.32% | - |
| Sep 2, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.01% | - |
| Sep 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.37% | - |
| Aug 28, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -1.39% | - |
| Aug 27, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.79% | - |
| Aug 26, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.10% | - |
| Aug 25, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -1.05% | - |
| Aug 22, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 3.86% | - |
| Aug 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.42% | - |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.42% | - |
| Aug 19, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 1.92% | - |
| Aug 18, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.11% | - |
| Aug 14, 2025 | 57.50 | 57.50 | 57.50 | 56.42 | 56.42 | 0.75% | 50 |
| Aug 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.83% | - |
| Aug 12, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 3.58% | - |
| Aug 11, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.34% | - |
| Aug 8, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.69% | - |
| Aug 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.58% | - |
| Aug 6, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.08% | - |
| Aug 5, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.38% | - |
| Aug 4, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 6.67% | - |
| Aug 1, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -21.46% | - |
| Jul 31, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -1.98% | - |
| Jul 30, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.61% | - |
| Jul 29, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.99% | - |
| Jul 28, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.04% | - |
| Jul 25, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.33% | - |
| Jul 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -2.92% | - |
| Jul 23, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.77% | - |
| Jul 22, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.03% | - |
| Jul 21, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.27% | - |
| Jul 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.31% | - |
| Jul 17, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 2.87% | - |