Ebara Corporation (FRA:EAR)
Germany
· Delayed Price · Currency is EUR 20.80
-0.28 (-1.33%)
Last updated: Dec 5, 2025, 8:18 AM CET
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.04% | - |
| Dec 3, 2025 | 22.60 | 22.60 | 21.74 | 21.74 | 21.74 | 6.57% | 2 |
| Dec 2, 2025 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | -3.50% | 170 |
| Dec 1, 2025 | 21.14 | 21.14 | 21.12 | 21.14 | 21.14 | -4.52% | 15 |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.28% | - |
| Nov 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.20% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.16% | - |
| Nov 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% | - |
| Nov 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% | - |
| Nov 21, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.21% | - |
| Nov 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.36% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.50% | 5 |
| Nov 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -6.90% | - |
| Nov 17, 2025 | 22.10 | 22.96 | 22.10 | 22.90 | 22.90 | 7.01% | 25 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -10.98% | - |
| Nov 13, 2025 | 23.50 | 24.04 | 23.50 | 24.04 | 24.04 | -0.58% | 36 |
| Nov 12, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.74% | - |
| Nov 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.17% | - |
| Nov 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.15% | - |
| Nov 7, 2025 | 23.98 | 24.94 | 23.98 | 24.14 | 24.14 | -0.82% | 557 |
| Nov 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 7.41% | - |
| Nov 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -5.74% | - |
| Nov 4, 2025 | 23.12 | 24.04 | 23.12 | 24.04 | 24.04 | 5.53% | 561 |
| Nov 3, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% | - |
| Oct 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.34% | - |
| Oct 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.20% | - |
| Oct 29, 2025 | 22.24 | 23.16 | 22.24 | 23.16 | 23.16 | 5.08% | 500 |
| Oct 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.52% | - |
| Oct 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3.42% | - |
| Oct 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.37% | - |
| Oct 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.65% | - |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.59% | - |
| Oct 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -5.24% | - |
| Oct 20, 2025 | 21.58 | 22.54 | 21.58 | 22.54 | 22.54 | 4.84% | 1,000 |
| Oct 17, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.50 | -0.74% | 330 |
| Oct 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.64% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Oct 14, 2025 | 21.22 | 21.50 | 21.22 | 21.50 | 21.50 | -2.63% | 26 |
| Oct 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.43% | - |
| Oct 10, 2025 | 22.62 | 22.62 | 22.32 | 22.40 | 22.40 | 0.54% | 61 |
| Oct 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 5.89% | - |
| Oct 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.63% | - |
| Oct 7, 2025 | 20.88 | 20.88 | 20.50 | 20.50 | 20.50 | -4.38% | 100 |
| Oct 6, 2025 | 21.06 | 22.20 | 21.06 | 21.44 | 21.44 | 5.82% | 1,024 |
| Oct 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.76% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 5.40% | - |
| Oct 1, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.84% | - |
| Sep 30, 2025 | 19.13 | 19.85 | 19.13 | 19.85 | 19.85 | 11.45% | 302 |
| Sep 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% | - |
| Sep 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% | - |
| Sep 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.35% | - |
| Sep 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.14% | - |
| Sep 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% | - |
| Sep 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.48% | - |
| Sep 19, 2025 | 17.42 | 17.52 | 17.42 | 17.52 | 17.52 | 0.69% | 53 |
| Sep 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.03% | - |
| Sep 17, 2025 | 17.98 | 18.13 | 17.98 | 18.13 | 18.13 | 0.72% | 183 |
| Sep 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 15, 2025 | 17.62 | 18.32 | 17.62 | 18.10 | 18.10 | 2.61% | 33 |
| Sep 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.00% | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.64% | - |
| Sep 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -2.59% | - |
| Sep 9, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.15% | 60 |
| Sep 8, 2025 | 17.81 | 18.58 | 17.81 | 18.58 | 18.58 | 5.51% | 56 |
| Sep 5, 2025 | 17.55 | 17.61 | 17.55 | 17.61 | 17.61 | 2.38% | 25 |
| Sep 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.65% | - |
| Sep 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.91% | - |
| Sep 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% | - |
| Sep 1, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -3.48% | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.45% | - |
| Aug 28, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% | - |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.54% | - |
| Aug 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 3.49% | 60 |
| Aug 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.46% | - |
| Aug 21, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% | - |
| Aug 20, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -3.54% | - |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -4.32% | - |
| Aug 18, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 4.52% | 36 |
| Aug 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 10.53% | - |
| Aug 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% | - |
| Aug 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -3.68% | - |
| Aug 8, 2025 | 16.81 | 17.40 | 16.81 | 17.40 | 17.40 | 6.10% | 9 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.09% | - |
| Aug 6, 2025 | 16.51 | 16.58 | 16.51 | 16.58 | 16.58 | 0.61% | 238 |
| Aug 5, 2025 | 15.96 | 16.58 | 15.96 | 16.48 | 16.48 | 4.70% | 2,034 |
| Aug 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -3.73% | - |
| Aug 1, 2025 | 16.03 | 16.35 | 15.96 | 16.35 | 16.35 | -3.77% | 1,900 |
| Jul 31, 2025 | 16.33 | 16.99 | 16.33 | 16.99 | 16.99 | 5.27% | 1,000 |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% | - |
| Jul 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.29% | - |
| Jul 28, 2025 | 15.76 | 15.76 | 15.75 | 15.75 | 15.75 | -1.44% | 60 |
| Jul 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.02% | - |
| Jul 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% | - |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.91% | - |
| Jul 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.48% | - |
| Jul 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 4.55% | - |