Einhell Germany AG (FRA:EIN)
Germany
· Delayed Price · Currency is EUR 81.60
-0.40 (-0.49%)
At close: Dec 4, 2025
Einhell Germany AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.00 | 84.40 | 83.00 | 84.40 | 84.40 | 3.43% | 49 |
| Dec 4, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.49% | - |
| Dec 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Dec 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.03% | - |
| Dec 1, 2025 | 82.10 | 83.70 | 82.10 | 83.70 | 83.70 | 3.08% | 147 |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 3.84% | - |
| Nov 27, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.51% | - |
| Nov 26, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.51% | - |
| Nov 25, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 3.03% | - |
| Nov 24, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.13% | - |
| Nov 21, 2025 | 78.50 | 78.50 | 76.00 | 76.00 | 76.00 | 1.47% | 100 |
| Nov 20, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -2.60% | - |
| Nov 19, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.72% | - |
| Nov 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -3.94% | - |
| Nov 17, 2025 | 79.10 | 79.10 | 78.70 | 78.70 | 78.70 | 3.69% | 12 |
| Nov 14, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.19% | - |
| Nov 13, 2025 | 79.30 | 79.30 | 78.40 | 78.40 | 78.40 | 1.95% | 80 |
| Nov 12, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |
| Nov 11, 2025 | 79.40 | 79.40 | 75.60 | 76.90 | 76.90 | -2.16% | 470 |
| Nov 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.51% | - |
| Nov 7, 2025 | 81.50 | 81.50 | 79.00 | 79.00 | 79.00 | -3.07% | 460 |
| Nov 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 5, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Nov 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.12% | - |
| Nov 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.73% | - |
| Oct 31, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Oct 30, 2025 | 84.60 | 84.60 | 82.20 | 82.20 | 82.20 | -1.56% | 95 |
| Oct 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 382 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 27, 2025 | 83.80 | 85.40 | 83.50 | 83.50 | 83.50 | -0.60% | 100 |
| Oct 24, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | 119 |
| Oct 23, 2025 | 83.50 | 83.90 | 83.50 | 83.50 | 83.50 | -0.36% | 563 |
| Oct 22, 2025 | 83.50 | 83.80 | 83.50 | 83.80 | 83.80 | -0.24% | 100 |
| Oct 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.96% | - |
| Oct 20, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | - |
| Oct 17, 2025 | 81.70 | 83.00 | 81.70 | 83.00 | 83.00 | 0.61% | 30 |
| Oct 16, 2025 | 81.70 | 82.50 | 81.70 | 82.50 | 82.50 | 1.85% | 90 |
| Oct 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.64% | - |
| Oct 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -2.80% | - |
| Oct 13, 2025 | 81.60 | 85.60 | 81.60 | 85.60 | 85.60 | 1.30% | 350 |
| Oct 10, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.12% | - |
| Oct 9, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.06% | - |
| Oct 8, 2025 | 81.50 | 82.70 | 81.50 | 82.70 | 82.70 | 2.86% | 430 |
| Oct 7, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.07% | - |
| Oct 6, 2025 | 79.80 | 82.10 | 79.80 | 82.10 | 82.10 | 3.53% | 148 |
| Oct 3, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.50% | - |
| Oct 2, 2025 | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | -0.62% | - |
| Oct 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3.08% | - |
| Sep 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Sep 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.64% | 30 |
| Sep 26, 2025 | 77.50 | 79.30 | 77.50 | 79.30 | 79.30 | -0.13% | 41 |
| Sep 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.79% | 13 |
| Sep 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.13% | - |
| Sep 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 2.41% | - |
| Sep 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -3.23% | - |
| Sep 19, 2025 | 75.50 | 77.30 | 75.50 | 77.30 | 77.30 | 2.93% | 3 |
| Sep 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.53% | - |
| Sep 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.94% | - |
| Sep 16, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.88% | - |
| Sep 15, 2025 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | 1.54% | - |
| Sep 12, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.26% | - |
| Sep 11, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.39% | - |
| Sep 10, 2025 | 80.10 | 80.50 | 77.60 | 77.60 | 77.60 | -4.67% | 40 |
| Sep 9, 2025 | 79.80 | 81.40 | 79.80 | 81.40 | 81.40 | 0.87% | 13 |
| Sep 8, 2025 | 80.20 | 81.40 | 80.20 | 80.70 | 80.70 | 3.07% | 176 |
| Sep 5, 2025 | 76.30 | 78.30 | 76.30 | 78.30 | 78.30 | 2.09% | 60 |
| Sep 4, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.79% | - |
| Sep 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -2.19% | - |
| Sep 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.89% | 175 |
| Sep 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.89% | 175 |
| Aug 29, 2025 | 76.50 | 78.60 | 76.50 | 78.60 | 78.60 | 0.51% | 90 |
| Aug 28, 2025 | 77.60 | 78.20 | 77.60 | 78.20 | 78.20 | -0.38% | 30 |
| Aug 27, 2025 | 76.70 | 78.50 | 76.70 | 78.50 | 78.50 | 5.80% | 10 |
| Aug 26, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.72% | - |
| Aug 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.75% | - |
| Aug 22, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.82% | - |
| Aug 21, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.25% | - |
| Aug 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.43% | - |
| Aug 19, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -2.36% | - |
| Aug 18, 2025 | 71.10 | 72.00 | 70.90 | 72.00 | 72.00 | 1.55% | 319 |
| Aug 15, 2025 | 72.60 | 72.60 | 70.90 | 70.90 | 70.90 | -2.21% | 75 |
| Aug 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.50% | - |
| Aug 12, 2025 | 72.00 | 73.10 | 72.00 | 73.10 | 73.10 | 1.11% | - |
| Aug 11, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.77% | - |
| Aug 8, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.22% | - |
| Aug 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.64% | - |
| Aug 6, 2025 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 0.27% | 24 |
| Aug 5, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 15 |
| Aug 4, 2025 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | -2.17% | - |
| Aug 1, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -2.52% | - |
| Jul 31, 2025 | 74.60 | 75.50 | 74.60 | 75.50 | 75.50 | 0.94% | 30 |
| Jul 30, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Jul 29, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.35% | - |
| Jul 28, 2025 | 76.30 | 76.60 | 76.30 | 76.60 | 76.60 | 2.68% | 20 |
| Jul 25, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.23% | - |
| Jul 24, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 76.30 | 2.83% | 30 |
| Jul 23, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.33% | - |
| Jul 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -3.22% | - |
| Jul 21, 2025 | 76.80 | 77.70 | 76.80 | 77.70 | 77.70 | -0.13% | 26 |