E Ink Holdings Inc. (LUX:EINKH)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 60.00
-1.00 (-1.64%)
At close: Dec 3, 2025
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Nov 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Nov 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Nov 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.04% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10.19% | - |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Nov 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -8.46% | - |
| Nov 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Nov 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Nov 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Nov 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Oct 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | - |
| Oct 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Oct 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Oct 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Oct 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Oct 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Oct 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Oct 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.33% | - |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Oct 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Oct 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Oct 7, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Oct 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Oct 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Oct 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4.64% | - |
| Sep 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Sep 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Sep 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Sep 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 16, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Sep 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Sep 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Sep 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Sep 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Sep 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Sep 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Sep 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Sep 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Sep 2, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.17% | - |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Aug 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Aug 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Aug 27, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Aug 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 6.06% | - |
| Aug 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Aug 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Aug 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Aug 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Aug 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Aug 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Aug 14, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Aug 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Aug 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 5.56% | - |
| Aug 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Aug 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 8.16% | - |
| Aug 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Aug 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Jul 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jul 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 23, 2025 | 72.23 | 72.23 | 72.23 | 73.50 | 72.22 | 4.26% | - |
| Jul 22, 2025 | 69.28 | 69.28 | 69.28 | 70.50 | 69.28 | -4.08% | - |
| Jul 21, 2025 | 72.23 | 72.23 | 72.23 | 73.50 | 72.22 | -0.68% | - |
| Jul 18, 2025 | 72.72 | 72.72 | 72.72 | 74.00 | 72.72 | -2.63% | - |
| Jul 17, 2025 | 74.68 | 74.68 | 74.68 | 76.00 | 74.68 | 0.66% | - |
| Jul 16, 2025 | 74.19 | 74.19 | 74.19 | 75.50 | 74.19 | 1.34% | - |
| Jul 15, 2025 | 73.21 | 73.21 | 73.21 | 74.50 | 73.21 | 2.05% | - |
| Jul 14, 2025 | 71.73 | 71.73 | 71.73 | 73.00 | 71.73 | - | - |