E4U a.s. (BST:1E4)
Germany
· Delayed Price · Currency is EUR 11.55
0.00 (0.00%)
At close: Apr 27, 2026
E4U a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | - | - |
| Apr 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% | - |
| Apr 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 22, 2026 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | -0.43% | - |
| Apr 21, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | - |
| Apr 20, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 0.86% | - |
| Apr 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Apr 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | - |
| Apr 9, 2026 | 12.85 | 12.85 | 11.00 | 11.00 | 11.00 | -14.40% | - |
| Apr 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 10.30% | - |
| Apr 7, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 3.10% | - |
| Apr 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Mar 30, 2026 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Mar 27, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Mar 24, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Mar 19, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -4.92% | - |
| Mar 18, 2026 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 6.09% | 200 |
| Mar 17, 2026 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 2.68% | - |
| Mar 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Mar 13, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Mar 3, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | -0.85% | - |
| Mar 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 25, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 24, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Feb 23, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - | - |
| Feb 20, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Feb 19, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 18, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 17, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -9.45% | - |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10.43% | - |
| Feb 10, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Feb 9, 2026 | 11.90 | 12.40 | 11.80 | 12.40 | 12.40 | 5.08% | 82 |
| Feb 6, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Feb 5, 2026 | 11.80 | 12.40 | 11.60 | 12.40 | 12.40 | 5.08% | 20 |
| Feb 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Feb 3, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | -4.07% | - |
| Feb 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 6.03% | - |
| Jan 30, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jan 29, 2026 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | - | 16 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | - | - |
| Jan 27, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 26, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Jan 23, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 16 |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | 25 |
| Jan 21, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | - | - |
| Jan 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jan 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 15, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 14, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Jan 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Jan 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jan 8, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jan 5, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -14.50% | - |
| Jan 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 30, 2025 | 11.10 | 13.10 | 11.10 | 13.10 | 13.10 | 16.96% | - |
| Dec 29, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Dec 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Dec 11, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Dec 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 9, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 8, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | - |
| Dec 5, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -13.53% | - |
| Dec 3, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 15.65% | - |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 28, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | - |
| Nov 27, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 26, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Nov 25, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 24, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 21, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Nov 20, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 19, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |