Eurocash S.A. (FRA:E07)
Germany
· Delayed Price · Currency is EUR 1.582
-0.017 (-1.06%)
Last updated: Dec 5, 2025, 8:03 AM CET
Eurocash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.17% | - |
| Dec 3, 2025 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | 12.08% | 1 |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.47% | - |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.18% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.22% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.65% | - |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.46% | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.21% | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.15% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.98% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.23% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.21% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.52% | - |
| Nov 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.11% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Nov 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.28% | - |
| Nov 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.17% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.06% | - |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.63% | - |
| Nov 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.30% | - |
| Nov 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.34% | - |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.95% | - |
| Oct 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.02% | - |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.96% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.18% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.03% | - |
| Oct 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.05% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.22% | - |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.61% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.62% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.51% | - |
| Oct 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.17% | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.16% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.34% | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.90% | - |
| Oct 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Oct 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.17% | - |
| Oct 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Oct 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.26% | - |
| Oct 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.73% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.76% | - |
| Oct 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.90% | - |
| Sep 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.78% | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.78% | - |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.72% | - |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.17% | - |
| Sep 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.22% | - |
| Sep 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.17% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.45% | - |
| Sep 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.61% | - |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | - |
| Sep 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Sep 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.17% | - |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Sep 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.45% | - |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.27% | - |
| Sep 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.66% | - |
| Sep 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.50% | - |
| Sep 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Sep 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.91% | - |
| Sep 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.07% | - |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.02% | - |
| Sep 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.03% | - |
| Aug 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.77% | - |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.39% | - |
| Aug 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.39% | - |
| Aug 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Aug 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.87% | - |
| Aug 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Aug 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.31% | - |
| Aug 20, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.27% | - |
| Aug 19, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.48% | 130 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | - |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.45% | - |
| Aug 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.45% | - |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.90% | - |
| Aug 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.62% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.02% | - |
| Aug 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.06% | - |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.51% | - |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.07% | - |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.92% | - |
| Jul 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.46% | - |
| Jul 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.71% | - |
| Jul 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.49% | - |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.33% | - |
| Jul 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.22% | - |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.26% | - |
| Jul 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.99% | - |
| Jul 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.70% | - |
| Jul 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.96% | - |
| Jul 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.72% | - |