Ebara Corporation (FRA:EAR)
Germany
· Delayed Price · Currency is EUR 20.80
-0.28 (-1.33%)
At close: Dec 5, 2025
Ebara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.33% | - |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.04% | - |
| Dec 3, 2025 | 22.60 | 22.60 | 21.74 | 21.74 | 21.74 | 6.57% | 2 |
| Dec 2, 2025 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | -3.50% | 170 |
| Dec 1, 2025 | 21.14 | 21.14 | 21.12 | 21.14 | 21.14 | -4.52% | 15 |
| Nov 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.28% | - |
| Nov 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.20% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.16% | - |
| Nov 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% | - |
| Nov 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% | - |
| Nov 21, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.21% | - |
| Nov 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 2.36% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.50% | 5 |
| Nov 18, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -6.90% | - |
| Nov 17, 2025 | 22.10 | 22.96 | 22.10 | 22.90 | 22.90 | 7.01% | 25 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -10.98% | - |
| Nov 13, 2025 | 23.50 | 24.04 | 23.50 | 24.04 | 24.04 | -0.58% | 36 |
| Nov 12, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.74% | - |
| Nov 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.17% | - |
| Nov 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.15% | - |
| Nov 7, 2025 | 23.98 | 24.94 | 23.98 | 24.14 | 24.14 | -0.82% | 557 |
| Nov 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 7.41% | - |
| Nov 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -5.74% | - |
| Nov 4, 2025 | 23.12 | 24.04 | 23.12 | 24.04 | 24.04 | 5.53% | 561 |
| Nov 3, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% | - |
| Oct 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.34% | - |
| Oct 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.20% | - |
| Oct 29, 2025 | 22.24 | 23.16 | 22.24 | 23.16 | 23.16 | 5.08% | 500 |
| Oct 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.52% | - |
| Oct 27, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3.42% | - |
| Oct 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.37% | - |
| Oct 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.65% | - |
| Oct 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.59% | - |
| Oct 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -5.24% | - |
| Oct 20, 2025 | 21.58 | 22.54 | 21.58 | 22.54 | 22.54 | 4.84% | 1,000 |
| Oct 17, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.50 | -0.74% | 330 |
| Oct 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.64% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Oct 14, 2025 | 21.22 | 21.50 | 21.22 | 21.50 | 21.50 | -2.63% | 26 |
| Oct 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.43% | - |
| Oct 10, 2025 | 22.62 | 22.62 | 22.32 | 22.40 | 22.40 | 0.54% | 61 |
| Oct 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 5.89% | - |
| Oct 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.63% | - |
| Oct 7, 2025 | 20.88 | 20.88 | 20.50 | 20.50 | 20.50 | -4.38% | 100 |
| Oct 6, 2025 | 21.06 | 22.20 | 21.06 | 21.44 | 21.44 | 5.82% | 1,024 |
| Oct 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.76% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 5.40% | - |
| Oct 1, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -4.84% | - |
| Sep 30, 2025 | 19.13 | 19.85 | 19.13 | 19.85 | 19.85 | 11.45% | 302 |
| Sep 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.25% | - |