E Ink Holdings Inc. (LUX:EINKH)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 44.40
-0.40 (-0.89%)
At close: Apr 28, 2026
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Apr 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Apr 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Apr 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -7.72% | - |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Apr 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Apr 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Apr 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Apr 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Apr 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Apr 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Apr 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.93% | - |
| Apr 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.63% | - |
| Mar 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Mar 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Mar 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Mar 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Mar 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Mar 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Mar 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.43% | - |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Mar 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Mar 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Mar 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Mar 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -6.54% | - |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.44% | - |
| Mar 4, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -10.37% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -7.69% | - |
| Mar 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Feb 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Feb 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Feb 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Feb 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 5.41% | - |
| Feb 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Feb 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jan 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jan 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Jan 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Jan 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jan 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jan 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jan 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jan 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Jan 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jan 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| Jan 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jan 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Jan 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Jan 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Dec 31, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Dec 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Dec 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Dec 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Dec 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Dec 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Dec 9, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Dec 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| 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% | - |