Eisen- und Hüttenwerke AG (FRA:EIS)
Germany
· Delayed Price · Currency is EUR 17.70
-0.70 (-3.80%)
Last updated: Dec 5, 2025, 9:16 AM CET
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | 1,152 |
| 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 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 50 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | 100 |
| Sep 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 15, 2025 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -0.68% | 208 |
| Sep 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Sep 5, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.74% | 408 |
| Sep 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | 50 |
| Sep 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 50 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | - | 450 |
| Aug 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 18, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -1.92% | 172 |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 329 |
| Aug 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 85 |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -9.30% | 85 |
| Aug 1, 2025 | 15.90 | 17.20 | 15.90 | 17.20 | 17.20 | 8.18% | 1,000 |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jul 29, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -0.62% | 400 |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jul 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jul 23, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -3.70% | 400 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 158 |
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 100 |
| Jul 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jul 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 505 |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Jul 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 401 |
| Jun 30, 2025 | 16.50 | 17.00 | 15.60 | 17.00 | 17.00 | -2.86% | 2,400 |
| Jun 27, 2025 | 15.80 | 17.50 | 15.80 | 17.50 | 17.50 | 6.06% | 165 |
| Jun 26, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | - | 1,000 |
| Jun 25, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 5.77% | 970 |
| Jun 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jun 18, 2025 | 16.00 | 16.10 | 15.50 | 15.50 | 15.50 | -1.90% | 463 |