Skip to main content
Eisai Co., Ltd. (FRA:EII)
Germany flag Germany · Delayed Price · Currency is EUR
25.59
-0.41 (-1.58%)
At close: Dec 5, 2025

Eisai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5925.5925.5925.5925.59-1.58%-
Dec 4, 202525.6926.0025.6926.0026.002.60%17
Dec 3, 202525.3425.3425.3425.3425.34-2.01%-
Dec 2, 202525.8825.8825.8625.8625.86-1.37%-
Dec 1, 202526.2326.2326.2226.2226.22-1.80%-
Nov 28, 202526.7026.7026.7026.7026.700.68%-
Nov 27, 202526.5226.5226.5226.5226.52-3.42%-
Nov 26, 202527.4627.4627.4627.4627.460.59%-
Nov 25, 202527.4927.4927.3027.3027.307.10%200
Nov 24, 202525.4925.4925.4925.4925.490.08%50
Nov 21, 202525.4725.4725.4725.4725.47-0.04%-
Nov 20, 202525.4825.4825.4825.4825.480.12%-
Nov 19, 202525.7425.7425.4525.4525.451.23%3
Nov 18, 202525.1425.1425.1425.1425.14-2.26%-
Nov 17, 202525.7225.7225.7225.7225.721.70%6
Nov 14, 202525.2625.2925.2625.2925.292.02%18
Nov 13, 202524.7924.7924.7924.7924.791.18%-
Nov 12, 202524.5024.5024.5024.5024.500.82%-
Nov 11, 202524.3024.3024.3024.3024.300.58%-
Nov 10, 202524.3824.6224.1624.1624.16-1.31%200
Nov 7, 202524.4824.4824.4824.4824.480.62%-
Nov 6, 202524.3324.3324.3324.3324.330.12%-
Nov 5, 202524.3024.3024.3024.3024.30-3.91%-
Nov 4, 202525.2925.2925.2925.2925.29-0.35%-
Nov 3, 202525.3825.3825.3825.3825.381.04%-
Oct 31, 202525.3225.3225.1225.1225.12-0.79%70
Oct 30, 202525.3225.3225.3225.3225.320.12%-
Oct 29, 202525.2925.2925.2925.2925.29-0.94%-
Oct 28, 202525.5325.5325.5325.5325.53-1.50%-
Oct 27, 202526.0126.0125.9225.9225.922.98%15
Oct 24, 202525.1725.1725.1725.1725.17-0.40%-
Oct 23, 202525.2725.2725.2725.2725.27-1.56%-
Oct 22, 202525.6725.6725.6725.6725.67-0.85%-
Oct 21, 202525.8925.8925.8925.8925.89-0.96%-
Oct 20, 202526.1426.1426.1426.1426.143.85%150
Oct 17, 202525.1725.1725.1725.1725.17-0.87%-
Oct 16, 202525.3925.3925.3925.3925.390.04%-
Oct 15, 202525.3825.3825.3825.3825.382.67%-
Oct 14, 202524.8925.9024.7224.7224.72-1.51%103
Oct 13, 202524.3925.1024.3925.1025.102.91%794
Oct 10, 202525.6625.6624.3924.3924.39-7.05%1,160
Oct 9, 202526.2426.2426.2426.2426.24-1.94%-
Oct 8, 202526.7626.7626.7626.7626.76-1.47%-
Oct 7, 202527.1627.1627.1627.1627.16-1.13%-
Oct 6, 202527.4727.4727.4727.4727.47-2.69%-
Oct 3, 202527.2028.2327.2028.2328.23-2.12%400
Oct 2, 202528.8428.8428.8428.8428.844.19%70
Oct 1, 202527.6827.6827.6827.6827.68-4.58%70
Sep 30, 202527.7829.0127.7829.0129.014.05%10
Sep 29, 202528.7428.7427.8827.8827.88-3.43%270
Sep 26, 202528.8728.8728.8728.8728.41-1.80%-
Sep 25, 202529.4029.4029.4029.4028.93-0.74%50
Sep 24, 202529.6229.6229.6229.6229.150.95%-
Sep 23, 202529.3429.3429.3429.3428.87-2.98%-
Sep 22, 202530.2430.2430.2430.2429.763.00%300
Sep 19, 202529.3629.3629.3629.3628.89-0.03%-
Sep 18, 202529.3729.3729.3729.3728.90-0.78%-
Sep 17, 202529.6029.6029.6029.6029.130.61%50
Sep 16, 202529.6629.6629.4229.4228.95-1.80%700
Sep 15, 202529.9629.9629.9629.9629.48-0.40%-
Sep 12, 202530.0830.0830.0830.0829.602.31%-
Sep 11, 202529.5629.5629.4029.4028.93-2.81%9
Sep 10, 202529.7530.2529.1130.2529.770.60%53
Sep 9, 202530.2531.1729.9830.0729.59-4.27%220
Sep 8, 202530.2231.4130.1431.4130.912.65%107
Sep 5, 202529.0930.6029.0930.6030.114.87%688
Sep 4, 202528.4729.1828.4729.1828.721.67%4
Sep 3, 202528.1828.7027.6528.7028.243.87%343
Sep 2, 202526.6027.6326.6027.6327.19-2.06%100
Sep 1, 202527.5828.2126.8728.2127.765.10%1,563
Aug 29, 202526.3226.9526.3226.8426.411.09%538
Aug 28, 202526.5526.5526.5526.5526.13-0.26%-
Aug 27, 202526.6226.6226.6226.6226.20-3.48%-
Aug 26, 202526.6627.5826.6627.5827.14-1.50%250
Aug 25, 202527.1328.8527.1328.0027.564.75%3,345
Aug 22, 202526.7326.7326.7326.7326.310.53%-
Aug 21, 202526.5926.5926.5926.5926.17-5.04%-
Aug 20, 202527.1528.0027.1528.0027.562.87%50
Aug 19, 202527.2627.2627.2227.2226.791.57%150
Aug 18, 202526.8026.8026.8026.8026.380.53%-
Aug 15, 202526.6626.6626.6626.6626.240.23%-
Aug 14, 202526.6026.6026.6026.6026.182.74%20
Aug 13, 202525.8925.8925.8925.8925.480.70%-
Aug 12, 202525.7125.7125.7125.7125.301.18%-
Aug 11, 202525.8026.0025.4125.4125.01-0.74%107
Aug 8, 202525.6025.6025.6025.6025.193.31%1
Aug 7, 202524.7824.7824.7824.7824.39-2.09%-
Aug 6, 202524.5625.3124.5625.3124.911.08%50
Aug 5, 202525.0425.0425.0425.0424.641.66%-
Aug 4, 202524.6324.6324.6324.6324.240.82%-
Aug 1, 202524.4324.4324.4324.4324.04-3.93%-
Jul 31, 202524.6025.4324.6025.4325.034.78%400
Jul 30, 202524.2724.2724.2724.2723.89-0.94%-
Jul 29, 202524.5024.5024.5024.5024.112.00%-
Jul 28, 202524.0224.0224.0224.0223.64-2.48%-
Jul 25, 202523.8424.6323.8424.6324.242.41%3
Jul 24, 202524.0524.0524.0524.0523.67-1.76%-
Jul 23, 202523.6124.4823.6124.4824.0912.45%20
Jul 22, 202521.9521.9521.7721.7721.42-4.60%60
Jul 21, 202522.8222.8222.8222.8222.461.42%-