Eisen- und Hüttenwerke AG (FRA:EIS)
Germany
· Delayed Price · Currency is EUR 13.50
-0.60 (-4.26%)
At close: Apr 28, 2026
Eisen- und Hüttenwerke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | - | -4.26% | - |
| Apr 27, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | 190 |
| Apr 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -6.00% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | 22 |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 20 |
| Apr 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 200 |
| Apr 16, 2026 | 15.10 | 16.00 | 15.10 | 15.80 | 15.80 | 4.64% | 1,755 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 8 |
| Apr 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -7.36% | 1,037 |
| Apr 13, 2026 | 13.30 | 16.30 | 13.30 | 16.30 | 16.30 | 16.43% | 1,437 |
| Apr 10, 2026 | 13.10 | 14.20 | 13.10 | 14.00 | 14.00 | 5.26% | 510 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 964 |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 1,560 |
| Apr 1, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 1,380 |
| Mar 31, 2026 | 13.40 | 14.50 | 13.40 | 14.50 | 14.50 | 8.21% | 1,143 |
| Mar 30, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -7.59% | 357 |
| Mar 25, 2026 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 6.62% | 10 |
| Mar 24, 2026 | 13.90 | 13.90 | 13.00 | 13.60 | 13.60 | -6.21% | 2,220 |
| Mar 23, 2026 | 15.80 | 15.80 | 13.80 | 14.50 | 14.50 | -8.23% | 258 |
| Mar 20, 2026 | 13.60 | 15.80 | 13.60 | 15.80 | 15.80 | 8.22% | 200 |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 277 |
| Mar 18, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 310 |
| Mar 17, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | -4.76% | 309 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -22.22% | 543 |
| Mar 13, 2026 | 22.60 | 22.80 | 21.60 | 21.60 | 16.35 | -4.42% | 4,799 |
| Mar 12, 2026 | 22.80 | 22.80 | 22.40 | 22.60 | 17.11 | -1.74% | 1,442 |
| Mar 11, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 17.41 | 0.88% | 1,338 |
| Mar 10, 2026 | 21.60 | 23.00 | 21.60 | 22.80 | 17.26 | 2.70% | 510 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.00 | 22.20 | 16.80 | 2.78% | 1,170 |
| Mar 6, 2026 | 22.60 | 22.60 | 21.60 | 21.60 | 16.35 | -0.92% | 445 |
| Mar 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 16.50 | -3.54% | - |
| Mar 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 17.11 | 0.89% | 405 |
| Mar 3, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 16.96 | 0.90% | 736 |
| Mar 2, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 16.80 | 0.91% | 50 |
| Feb 27, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 16.65 | - | 973 |
| Feb 26, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 16.65 | 0.92% | 601 |
| Feb 25, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 16.50 | 3.81% | 1,001 |
| Feb 24, 2026 | 21.40 | 22.00 | 21.00 | 21.00 | 15.90 | -3.67% | 2,589 |
| Feb 23, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 16.50 | 2.83% | 1,958 |
| Feb 20, 2026 | 20.60 | 22.00 | 20.60 | 21.20 | 16.05 | 2.91% | 1,322 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 15.59 | - | 1,960 |
| Feb 18, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 15.59 | 3.00% | 50 |
| Feb 17, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 15.14 | -1.96% | 5 |
| Feb 16, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 15.44 | -2.86% | 1,205 |
| Feb 13, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 15.90 | 2.94% | 1,630 |
| Feb 12, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 15.44 | 0.99% | 3,500 |
| Feb 11, 2026 | 20.60 | 21.20 | 20.20 | 20.20 | 15.29 | -1.94% | 3,130 |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 15.59 | -2.83% | - |
| Feb 9, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 16.05 | 0.95% | 494 |
| Feb 6, 2026 | 21.20 | 21.20 | 20.20 | 21.00 | 15.90 | -0.94% | 270 |
| Feb 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 16.05 | -3.64% | 20 |
| Feb 4, 2026 | 21.40 | 22.00 | 21.00 | 22.00 | 16.65 | - | 2,097 |
| Feb 3, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 16.65 | - | 130 |
| Feb 2, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 16.65 | - | 793 |
| Jan 30, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 16.65 | 1.85% | 2,550 |
| Jan 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 16.35 | 4.85% | 6 |
| Jan 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 15.59 | -3.74% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 16.20 | -0.93% | 600 |
| Jan 26, 2026 | 20.80 | 22.00 | 20.80 | 21.60 | 16.35 | 5.88% | 1,240 |
| Jan 23, 2026 | 20.40 | 21.60 | 20.40 | 20.40 | 15.44 | 0.99% | 200 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | - | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | - | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | - | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | - | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 15.29 | -3.81% | - |
| Jan 15, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 15.90 | -5.41% | 522 |
| Jan 14, 2026 | 19.20 | 22.20 | 19.20 | 22.20 | 16.80 | 13.85% | 5,195 |
| Jan 13, 2026 | 20.00 | 21.00 | 19.50 | 19.50 | 14.76 | -2.50% | 1,242 |
| Jan 12, 2026 | 20.00 | 21.80 | 20.00 | 20.00 | 15.14 | 2.56% | 1,137 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 14.76 | - | - |
| Jan 8, 2026 | 20.20 | 20.40 | 19.50 | 19.50 | 14.76 | -3.47% | 100 |
| Jan 7, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 15.29 | 2.54% | 500 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 14.91 | -1.50% | 6 |
| Jan 5, 2026 | 18.60 | 20.00 | 18.60 | 20.00 | 15.14 | 2.56% | 972 |
| Jan 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 14.76 | 1.56% | 560 |
| Dec 30, 2025 | 18.20 | 19.20 | 18.20 | 19.20 | 14.53 | 3.78% | 12 |
| Dec 29, 2025 | 18.50 | 19.30 | 18.50 | 18.50 | 14.00 | -1.60% | 327 |
| Dec 23, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 14.23 | 1.62% | 399 |
| Dec 22, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 14.00 | -2.12% | 390 |
| Dec 19, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 14.31 | 5.00% | 1,160 |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 13.63 | - | 34 |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 13.63 | -5.26% | - |
| Dec 16, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 14.38 | - | 25 |
| Dec 15, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 14.38 | 2.70% | 720 |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 14.00 | -5.13% | 375 |
| Dec 11, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 14.76 | -2.50% | 2,050 |
| Dec 10, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 15.14 | 11.11% | 250 |
| Dec 9, 2025 | 17.70 | 18.90 | 17.70 | 18.00 | 13.63 | 1.69% | 3,349 |
| Dec 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 13.40 | -4.84% | - |
| Dec 5, 2025 | 17.70 | 18.60 | 17.70 | 18.60 | 14.08 | 5.08% | 200 |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 13.40 | -3.80% | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 13.93 | -0.54% | - |
| Dec 2, 2025 | 18.20 | 19.00 | 17.50 | 18.50 | 14.00 | -2.63% | 1,152 |
| Dec 1, 2025 | 18.90 | 19.00 | 18.20 | 19.00 | 14.38 | 1.06% | 1,241 |
| Nov 28, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 14.23 | -0.53% | 155 |
| Nov 27, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 14.31 | 2.16% | 400 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 14.00 | - | 150 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 14.00 | -5.13% | 200 |