Eastman Chemical Company (FRA:EAC)
Germany
· Delayed Price · Currency is EUR 52.70
+0.10 (0.19%)
At close: Dec 5, 2025
Eastman Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.88% | - |
| Dec 3, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -1.92% | - |
| Dec 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.15% | - |
| Dec 1, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.87% | - |
| Nov 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.38% | - |
| Nov 27, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.88% | - |
| Nov 26, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 2.72% | - |
| Nov 25, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.51% | - |
| Nov 24, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1.46% | - |
| Nov 21, 2025 | 48.82 | 50.78 | 48.82 | 50.78 | 50.78 | 1.32% | 39 |
| Nov 20, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 1.38% | - |
| Nov 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.74% | - |
| Nov 18, 2025 | 49.21 | 49.81 | 49.21 | 49.81 | 49.81 | -3.24% | 80 |
| Nov 17, 2025 | 51.74 | 51.74 | 51.48 | 51.48 | 51.48 | -4.21% | 20 |
| Nov 14, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.07% | - |
| Nov 13, 2025 | 52.48 | 53.70 | 52.48 | 53.70 | 53.70 | 1.70% | 360 |
| Nov 12, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | -0.41% | 100 |
| Nov 11, 2025 | 53.04 | 53.04 | 53.02 | 53.02 | 53.02 | 0.99% | 100 |
| Nov 10, 2025 | 53.26 | 53.26 | 52.50 | 52.50 | 52.50 | 1.74% | 2,000 |
| Nov 7, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -3.62% | - |
| Nov 6, 2025 | 52.86 | 53.54 | 52.82 | 53.54 | 53.54 | 1.71% | 150 |
| Nov 5, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 5.34% | - |
| Nov 4, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.46% | - |
| Nov 3, 2025 | 51.32 | 51.60 | 50.20 | 50.20 | 50.20 | -2.68% | 120 |
| Oct 31, 2025 | 51.54 | 51.58 | 51.54 | 51.58 | 51.58 | -1.19% | 100 |
| Oct 30, 2025 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -2.76% | 25 |
| Oct 29, 2025 | 54.32 | 54.32 | 53.68 | 53.68 | 53.68 | -0.22% | 100 |
| Oct 28, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | 53.80 | -1.79% | 291 |
| Oct 27, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.29% | - |
| Oct 24, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 2.97% | - |
| Oct 23, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -1.91% | - |
| Oct 22, 2025 | 53.28 | 53.54 | 53.28 | 53.54 | 53.54 | 1.59% | 18 |
| Oct 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.57% | - |
| Oct 20, 2025 | 52.32 | 53.00 | 52.32 | 53.00 | 53.00 | 3.80% | 10 |
| Oct 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -1.47% | - |
| Oct 16, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - | - |
| Oct 15, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.74% | - |
| Oct 14, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.18% | - |
| Oct 13, 2025 | 50.70 | 50.84 | 50.70 | 50.84 | 50.84 | 1.68% | 240 |
| Oct 10, 2025 | 52.54 | 53.02 | 50.00 | 50.00 | 50.00 | -6.26% | 314 |
| Oct 9, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.19% | - |
| Oct 8, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -1.47% | - |
| Oct 7, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.56% | - |
| Oct 6, 2025 | 54.38 | 55.10 | 54.38 | 55.10 | 55.10 | 0.58% | 540 |
| Oct 3, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 4.26% | - |
| Oct 2, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -2.34% | - |
| Oct 1, 2025 | 53.26 | 53.80 | 53.26 | 53.80 | 53.80 | 1.17% | 91 |
| Sep 30, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.93% | - |
| Sep 29, 2025 | 53.82 | 53.82 | 53.68 | 53.68 | 53.68 | 1.71% | 99 |
| Sep 26, 2025 | 52.28 | 52.78 | 52.28 | 52.78 | 52.78 | -2.48% | 28 |
| Sep 25, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.11% | - |
| Sep 24, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.18% | - |
| Sep 23, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.70% | - |
| Sep 22, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.85% | - |
| Sep 19, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.97% | - |
| Sep 18, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.58% | - |
| Sep 17, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.54% | - |
| Sep 16, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -2.68% | - |
| Sep 15, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.70% | - |
| Sep 12, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 56.89 | 4.05% | - |
| Sep 11, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 54.68 | -3.65% | - |
| Sep 10, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 56.75 | -1.34% | - |
| Sep 9, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.52 | 0.69% | - |
| Sep 8, 2025 | 58.66 | 59.32 | 57.84 | 57.84 | 57.13 | -1.06% | 89 |
| Sep 5, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 57.74 | 0.34% | - |
| Sep 4, 2025 | 57.70 | 58.26 | 57.70 | 58.26 | 57.54 | -1.92% | 20 |
| Sep 3, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.67 | -2.01% | - |
| Sep 2, 2025 | 59.88 | 60.62 | 59.88 | 60.62 | 59.87 | 0.20% | 35 |
| Sep 1, 2025 | 59.76 | 60.50 | 59.76 | 60.50 | 59.76 | 1.20% | 619 |
| Aug 29, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.04 | 1.53% | - |
| Aug 28, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.16 | 0.68% | - |
| Aug 27, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 57.76 | -0.10% | - |
| Aug 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 57.82 | -0.78% | - |
| Aug 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.27 | 3.95% | - |
| Aug 22, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.06 | -0.53% | - |
| Aug 21, 2025 | 57.00 | 57.06 | 57.00 | 57.06 | 56.36 | - | 45 |
| Aug 20, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.36 | -0.24% | - |
| Aug 19, 2025 | 56.14 | 57.20 | 56.14 | 57.20 | 56.50 | 1.06% | 167 |
| Aug 18, 2025 | 55.74 | 56.60 | 55.74 | 56.60 | 55.90 | -0.42% | 220 |
| Aug 15, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.14 | 0.18% | - |
| Aug 14, 2025 | 56.60 | 56.74 | 56.60 | 56.74 | 56.04 | 4.88% | 20 |
| Aug 13, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.43 | 3.40% | - |
| Aug 12, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 51.68 | -0.42% | - |
| Aug 11, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 51.89 | -0.53% | - |
| Aug 8, 2025 | 52.38 | 52.82 | 52.38 | 52.82 | 52.17 | -0.15% | 20 |
| Aug 7, 2025 | 51.94 | 52.90 | 51.94 | 52.90 | 52.25 | -1.53% | 200 |
| Aug 6, 2025 | 53.26 | 53.72 | 53.26 | 53.72 | 53.06 | -0.44% | 200 |
| Aug 5, 2025 | 52.42 | 53.96 | 52.42 | 53.96 | 53.30 | 4.78% | 100 |
| Aug 4, 2025 | 50.86 | 51.50 | 50.86 | 51.50 | 50.87 | 3.00% | 347 |
| Aug 1, 2025 | 56.12 | 56.12 | 50.00 | 50.00 | 49.39 | -21.73% | 455 |
| Jul 31, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.09 | -2.20% | - |
| Jul 30, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 64.52 | -0.88% | - |
| Jul 29, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.09 | -0.93% | - |
| Jul 28, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 65.70 | 2.12% | - |
| Jul 25, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 64.34 | -3.38% | - |
| Jul 24, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 66.59 | 0.57% | - |
| Jul 23, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 66.22 | 1.58% | - |
| Jul 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.19 | -0.78% | - |
| Jul 21, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 65.70 | -0.72% | - |
| Jul 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.18 | 0.87% | - |