eHealth, Inc. (FRA:M5V)
Germany
· Delayed Price · Currency is EUR 3.516
+0.100 (2.93%)
At close: Dec 4, 2025
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.93% | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Dec 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.44% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.69% | - |
| Nov 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.23% | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.35% | - |
| Nov 26, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 12.45% | 1,727 |
| Nov 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.35% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.52% | - |
| Nov 21, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -9.48% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.25% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.57% | - |
| Nov 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -8.41% | - |
| Nov 17, 2025 | 3.25 | 3.47 | 3.25 | 3.47 | 3.47 | 3.71% | 1,000 |
| Nov 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.16% | - |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.15% | - |
| Nov 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.84% | - |
| Nov 11, 2025 | 3.46 | 3.60 | 3.46 | 3.59 | 3.59 | 2.86% | 7,000 |
| Nov 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.81% | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -21.46% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.38% | - |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.77% | - |
| Nov 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.45% | - |
| Oct 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.48% | - |
| Oct 30, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.46% | - |
| Oct 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 7.49% | - |
| Oct 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.67% | - |
| Oct 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.58% | - |
| Oct 24, 2025 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 4.01% | 100 |
| Oct 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.94% | - |
| Oct 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.18% | - |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.47% | - |
| Oct 20, 2025 | 4.04 | 4.48 | 4.04 | 4.48 | 4.48 | 16.18% | 1,168 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.37% | - |
| Oct 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5.36% | - |
| Oct 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8.77% | - |
| Oct 14, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.16% | - |
| Oct 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -6.97% | - |
| Oct 10, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | -0.05% | 200 |
| Oct 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.14% | - |
| Oct 8, 2025 | 4.21 | 4.34 | 4.21 | 4.21 | 4.21 | -4.54% | 3,320 |
| Oct 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 17.91% | - |
| Oct 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.53% | - |
| Oct 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.65% | - |
| Oct 2, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -2.22% | 2,000 |
| Oct 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.81% | - |
| Sep 30, 2025 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 4.58% | 3,450 |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.04% | - |
| Sep 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.53% | - |
| Sep 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.93% | - |
| Sep 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.86% | - |
| Sep 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.42% | - |
| Sep 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | - |
| Sep 19, 2025 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | 5.27% | 5,480 |
| Sep 18, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.59% | - |
| Sep 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.26% | - |
| Sep 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.58% | - |
| Sep 12, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 7.37% | - |
| Sep 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.35% | - |
| Sep 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | - |
| Sep 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.88% | - |
| Sep 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.12% | - |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.25% | - |
| Sep 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.28% | - |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.65% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.12% | - |
| Sep 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.85% | - |
| Aug 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.62% | - |
| Aug 28, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 2.40% | 150 |
| Aug 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Aug 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.80% | 70 |
| Aug 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.58% | - |
| Aug 22, 2025 | 3.06 | 3.35 | 3.06 | 3.35 | 3.35 | 15.27% | 1,650 |
| Aug 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.09% | - |
| Aug 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.07% | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.16% | 9,186 |
| Aug 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | - |
| Aug 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.50% | - |
| Aug 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.14% | - |
| Aug 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Aug 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.48% | - |
| Aug 8, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.38% | 1,020 |
| Aug 7, 2025 | 4.02 | 4.02 | 3.13 | 3.13 | 3.13 | 3.85% | 1,650 |
| Aug 6, 2025 | 2.79 | 3.01 | 2.79 | 3.01 | 3.01 | 8.19% | 510 |
| Aug 5, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.61% | - |
| Aug 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.36% | - |
| Aug 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.41% | - |
| Jul 31, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.90% | - |
| Jul 30, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -9.17% | 12,795 |
| Jul 29, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 6.62% | 900 |
| Jul 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.32% | - |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.49% | - |
| Jul 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.54% | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Jul 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.72% | - |
| Jul 21, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 0.62% | 4,572 |
| Jul 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.01% | - |