Eagle Materials Inc. (FRA:E5M)
Germany
· Delayed Price · Currency is EUR 190.00
+1.00 (0.53%)
At close: Dec 5, 2025
Eagle Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.56% | - |
| Dec 3, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.05% | - |
| Dec 2, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | -0.52% | - |
| Dec 1, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | -0.52% | - |
| Nov 28, 2025 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.59% | - |
| Nov 27, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -1.05% | - |
| Nov 26, 2025 | 186.00 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | - |
| Nov 25, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 3.28% | - |
| Nov 24, 2025 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1.10% | - |
| Nov 21, 2025 | 173.00 | 181.00 | 173.00 | 181.00 | 181.00 | 3.43% | - |
| Nov 20, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -0.57% | - |
| Nov 19, 2025 | 171.00 | 176.00 | 171.00 | 176.00 | 176.00 | 2.33% | - |
| Nov 18, 2025 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.58% | - |
| Nov 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Nov 14, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | -0.57% | - |
| Nov 13, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Nov 12, 2025 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 11, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 10, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 7, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 6, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 0.56% | - |
| Nov 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Nov 3, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Oct 31, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | -0.54% | - |
| Oct 30, 2025 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | -7.04% | - |
| Oct 29, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.02% | - |
| Oct 28, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Oct 27, 2025 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | -0.50% | - |
| Oct 24, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | - |
| Oct 23, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | - |
| Oct 22, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Oct 21, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 20, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | - |
| Oct 17, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | - |
| Oct 16, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Oct 15, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | - |
| Oct 14, 2025 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 3.03% | - |
| Oct 13, 2025 | 193.00 | 198.00 | 193.00 | 198.00 | 198.00 | 0.51% | - |
| Oct 10, 2025 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | -2.48% | - |
| Oct 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 8, 2025 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1.51% | - |
| Oct 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Oct 6, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | - |
| Oct 3, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | - | - |
| Oct 2, 2025 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 1.02% | - |
| Oct 1, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | -0.51% | - |
| Sep 30, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | - |
| Sep 29, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | - | - |
| Sep 26, 2025 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 2.06% | - |
| Sep 25, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | - |
| Sep 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Sep 23, 2025 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | - |
| Sep 22, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.03% | - |
| Sep 19, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Sep 18, 2025 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 2.58% | - |
| Sep 17, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | - |
| Sep 16, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | -1.01% | - |
| Sep 15, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 0.51% | - |
| Sep 12, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 197.79 | -1.00% | - |
| Sep 11, 2025 | 194.00 | 200.00 | 194.00 | 200.00 | 199.78 | 4.17% | - |
| Sep 10, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.79 | -1.03% | - |
| Sep 9, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 193.79 | -3.00% | - |
| Sep 8, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 199.78 | 2.04% | - |
| Sep 5, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.79 | -1.01% | - |
| Sep 4, 2025 | 189.00 | 198.00 | 189.00 | 198.00 | 197.79 | 3.66% | - |
| Sep 3, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 190.79 | -1.04% | - |
| Sep 2, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 192.79 | -0.52% | - |
| Sep 1, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.79 | -1.02% | - |
| Aug 29, 2025 | 194.00 | 196.00 | 194.00 | 196.00 | 195.79 | - | - |
| Aug 28, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 195.79 | -2.97% | - |
| Aug 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.78 | - | - |
| Aug 26, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 201.78 | - | - |
| Aug 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.78 | - | - |
| Aug 22, 2025 | 192.00 | 202.00 | 192.00 | 202.00 | 201.78 | 4.12% | - |
| Aug 21, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 193.79 | 0.52% | - |
| Aug 20, 2025 | 197.00 | 197.00 | 193.00 | 193.00 | 192.79 | -3.02% | - |
| Aug 19, 2025 | 194.00 | 199.00 | 194.00 | 199.00 | 198.79 | 1.02% | - |
| Aug 18, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 196.79 | -0.51% | - |
| Aug 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.79 | -1.00% | - |
| Aug 14, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 199.78 | -1.96% | - |
| Aug 13, 2025 | 197.00 | 204.00 | 197.00 | 204.00 | 203.78 | 2.51% | - |
| Aug 12, 2025 | 188.00 | 199.00 | 188.00 | 199.00 | 198.79 | 4.19% | - |
| Aug 11, 2025 | 190.00 | 191.00 | 190.00 | 191.00 | 190.79 | -1.04% | - |
| Aug 8, 2025 | 189.00 | 193.00 | 189.00 | 193.00 | 192.79 | 0.52% | - |
| Aug 7, 2025 | 186.00 | 192.00 | 186.00 | 192.00 | 191.79 | 2.13% | - |
| Aug 6, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 187.80 | -3.09% | - |
| Aug 5, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 193.79 | 1.04% | - |
| Aug 4, 2025 | 187.00 | 192.00 | 187.00 | 192.00 | 191.79 | -0.52% | - |
| Aug 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.79 | -1.53% | - |
| Jul 31, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.79 | -1.01% | - |
| Jul 30, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | 197.79 | - | - |
| Jul 29, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 197.79 | 3.66% | - |
| Jul 28, 2025 | 189.00 | 191.00 | 189.00 | 191.00 | 190.79 | - | - |
| Jul 25, 2025 | 184.00 | 191.00 | 184.00 | 191.00 | 190.79 | 2.69% | - |
| Jul 24, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 185.80 | -0.53% | - |
| Jul 23, 2025 | 184.00 | 187.00 | 182.00 | 187.00 | 186.80 | 0.54% | - |
| Jul 22, 2025 | 179.00 | 186.00 | 179.00 | 186.00 | 185.80 | 2.76% | - |
| Jul 21, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 180.80 | -1.09% | - |
| Jul 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.80 | -1.61% | - |