Elbstein AG (HAM:EBS)
Germany
· Delayed Price · Currency is EUR 1.000
+0.100 (11.11%)
At close: Apr 28, 2026
Elbstein AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Apr 20, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 5,765 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 1, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 3,045 |
| Mar 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 24, 2026 | 0.75 | 0.90 | 0.70 | 0.90 | 0.90 | 28.57% | 6,736 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.30 | 0.70 | 0.70 | -30.00% | 22,110 |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 18, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 2,000 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 600 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 20, 2026 | 1.01 | 1.01 | 0.80 | 1.00 | 1.00 | -0.99% | 7,250 |
| Feb 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 12.22% | - |
| Feb 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 5,000 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Feb 4, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 8.91% | 2,199 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 15, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 3,006 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 350 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Jan 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Dec 15, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 4,000 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 3,000 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| Dec 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 14.29% | 2,637 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 3,000 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,000 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |