Eisen- und Hüttenwerke AG (FRA:EIS)
Germany
· Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
At close: Mar 6, 2026
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | -0.92% | 445 |
| Mar 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 405 |
| Mar 3, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 0.90% | 736 |
| Mar 2, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 0.91% | 50 |
| Feb 27, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - | 973 |
| Feb 26, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 0.92% | 601 |
| Feb 25, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 1,001 |
| Feb 24, 2026 | 21.40 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | 2,589 |
| Feb 23, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 2.83% | 1,958 |
| Feb 20, 2026 | 20.60 | 22.00 | 20.60 | 21.20 | 21.20 | 2.91% | 1,322 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - | 1,960 |
| Feb 18, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 3.00% | 50 |
| Feb 17, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -1.96% | 5 |
| Feb 16, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 1,205 |
| Feb 13, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.94% | 1,630 |
| Feb 12, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 3,500 |
| Feb 11, 2026 | 20.60 | 21.20 | 20.20 | 20.20 | 20.20 | -1.94% | 3,130 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Feb 9, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 0.95% | 494 |
| Feb 6, 2026 | 21.20 | 21.20 | 20.20 | 21.00 | 21.00 | -0.94% | 270 |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 20 |
| Feb 4, 2026 | 21.40 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,097 |
| Feb 3, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | 130 |
| Feb 2, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | - | 793 |
| Jan 30, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 1.85% | 2,550 |
| Jan 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 6 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 600 |
| Jan 26, 2026 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | 5.88% | 1,240 |
| Jan 23, 2026 | 20.40 | 21.60 | 20.40 | 20.40 | 20.40 | 0.99% | 200 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jan 15, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -5.41% | 522 |
| Jan 14, 2026 | 19.20 | 22.20 | 19.20 | 22.20 | 22.20 | 13.85% | 5,195 |
| Jan 13, 2026 | 20.00 | 21.00 | 19.50 | 19.50 | 19.50 | -2.50% | 1,242 |
| Jan 12, 2026 | 20.00 | 21.80 | 20.00 | 20.00 | 20.00 | 2.56% | 1,137 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 8, 2026 | 20.20 | 20.40 | 19.50 | 19.50 | 19.50 | -3.47% | 100 |
| Jan 7, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.54% | 500 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 6 |
| Jan 5, 2026 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | 2.56% | 972 |
| Jan 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.56% | 560 |
| Dec 30, 2025 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 3.78% | 12 |
| Dec 29, 2025 | 18.50 | 19.30 | 18.50 | 18.50 | 18.50 | -1.60% | 327 |
| Dec 23, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 1.62% | 399 |
| Dec 22, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.12% | 390 |
| Dec 19, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 5.00% | 1,160 |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 34 |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | - |
| Dec 16, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 25 |
| Dec 15, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 720 |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.13% | 375 |
| Dec 11, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -2.50% | 2,050 |
| Dec 10, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 250 |
| Dec 9, 2025 | 17.70 | 18.90 | 17.70 | 18.00 | 18.00 | 1.69% | 3,349 |
| Dec 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Dec 5, 2025 | 17.70 | 18.60 | 17.70 | 18.60 | 18.60 | 5.08% | 200 |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 2, 2025 | 18.20 | 19.00 | 17.50 | 18.50 | 18.50 | -2.63% | 1,152 |
| Dec 1, 2025 | 18.90 | 19.00 | 18.20 | 19.00 | 19.00 | 1.06% | 1,241 |
| Nov 28, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | -0.53% | 155 |
| Nov 27, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 2.16% | 400 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 150 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -5.13% | 200 |
| Nov 21, 2025 | 18.00 | 19.50 | 18.00 | 19.50 | 19.50 | 13.37% | 410 |
| Nov 20, 2025 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -7.53% | 400 |
| Nov 19, 2025 | 17.60 | 18.70 | 17.60 | 18.60 | 18.60 | 5.68% | 5,700 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Nov 14, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 3.98% | 50 |
| Nov 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Nov 12, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 3.39% | 101 |
| Nov 11, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -4.84% | 500 |
| Nov 6, 2025 | 17.50 | 18.60 | 17.50 | 18.60 | 18.60 | 6.29% | 1 |
| Nov 5, 2025 | 18.50 | 18.50 | 17.50 | 17.50 | 17.50 | -8.85% | 670 |
| Nov 3, 2025 | 17.40 | 19.20 | 17.40 | 19.20 | 19.20 | 6.67% | 200 |
| Oct 31, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 2.86% | 55 |
| Oct 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Oct 28, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 1.10% | 3,111 |
| Oct 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.60% | 250 |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | 120 |
| Oct 22, 2025 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | -0.54% | 722 |
| Oct 21, 2025 | 19.00 | 19.80 | 18.50 | 18.50 | 18.50 | -2.63% | 391 |
| Oct 20, 2025 | 14.90 | 23.60 | 14.90 | 19.00 | 19.00 | 27.52% | 11,907 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Oct 14, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | - | 1,124 |
| Oct 13, 2025 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -0.64% | 788 |
| Oct 10, 2025 | 14.50 | 16.50 | 14.50 | 15.60 | 15.60 | 10.64% | 3,946 |
| Oct 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -11.32% | 200 |
| Oct 6, 2025 | 13.90 | 15.90 | 13.90 | 15.90 | 15.90 | 15.22% | 1,419 |
| Oct 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 50 |