TipRanks
Go Ultimate55% OFF

Eagle Materials (E5M) Historical Prices

DE:E5M historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026163.00163.00162.00163.00163.00-0.61%00.00
Oct 29, 2026157.00164.00156.00164.00164.00+4.46%00.00
Oct 28, 2026157.00157.00155.00157.00157.00+0.64%29609.00
Oct 27, 2026156.00158.00156.00156.00156.00-0.64%00.00
Oct 26, 2026156.00157.00156.00157.00157.00+0.64%00.00
Oct 23, 2026160.00160.00156.00156.00156.00-1.89%00.00
Oct 22, 2026154.00159.00154.00159.00159.00+3.92%00.00
Oct 21, 2026154.00154.00153.00153.00153.00-0.65%00.00
Oct 20, 2026152.00154.00152.00154.00154.00+1.32%00.00
Oct 19, 2026152.00152.00152.00152.00152.00-0.65%00.00
Oct 16, 2026153.00153.00152.00153.00153.00+0.00%317.18
Oct 15, 2026146.00153.00146.00153.00153.00+5.52%00.00
Oct 14, 2026147.00147.00145.00145.00145.00-1.36%00.00
Oct 13, 2026147.00147.00147.00147.00147.00-1.34%00.00
Oct 12, 2026149.00149.00148.00149.00149.00+0.68%00.00
Oct 09, 2026149.00151.00148.00148.00148.00+0.00%00.00
Oct 08, 2026149.00150.00148.00148.00148.00+0.00%00.00
Oct 07, 2026151.00153.00148.00148.00148.00-3.27%00.00
Oct 06, 2026152.00153.00151.00153.00153.00+1.32%00.00
Oct 05, 2026154.00154.00151.00151.00151.00-1.95%00.00
Oct 02, 2026156.00156.00154.00154.00154.00+1.99%00.00
Oct 01, 2026152.00152.00151.00151.00151.00+0.00%00.00
Sep 30, 2026152.00152.00151.00151.00151.00-1.95%00.00
Sep 29, 2026157.00157.00154.00154.00154.00-0.65%00.00
Sep 28, 2026156.00156.00155.00155.00155.00-0.64%00.00
Sep 25, 2026157.00157.00156.00156.00156.00+0.00%00.00
Sep 24, 2026158.00158.00155.00156.00156.00-1.27%00.00
Sep 23, 2026161.00161.00158.00158.00158.00+0.00%00.00
Sep 22, 2026158.00158.00158.00158.00158.00+1.28%00.00
Sep 21, 2026152.00156.00152.00156.00156.00+0.65%00.00
Sep 18, 2026159.00159.00155.00155.00155.00-0.64%00.00
Sep 17, 2026158.00158.00156.00156.00156.00-2.50%00.00
Sep 16, 2026160.00160.00160.00160.00160.00+1.27%00.00
Sep 15, 2026158.00158.00158.00158.00158.00-0.63%00.00
Sep 14, 2026160.00160.00159.00159.00159.00-0.49%00.00
Sep 11, 2026160.00160.00160.00160.00159.78+1.27%00.00
Sep 10, 2026158.00158.00158.00158.00157.79-1.86%00.00
Sep 09, 2026161.00161.00161.00161.00160.78-2.42%00.00
Sep 08, 2026166.00166.00165.00165.00164.78+1.23%00.00
Sep 07, 2026165.00165.00163.00163.00162.78-2.98%00.00
Sep 04, 2026168.00168.00168.00168.00167.77+0.00%00.00
Sep 03, 2026168.00168.00168.00168.00167.77+0.00%00.00
Sep 02, 2026168.00168.00168.00168.00167.77+1.20%00.00
Sep 01, 2026166.00166.00166.00166.00165.78-1.19%00.00
Aug 31, 2026168.00168.00168.00168.00167.77-0.59%00.00
Aug 28, 2026169.00169.00169.00169.00168.77-1.17%00.00
Aug 27, 2026171.00171.00171.00171.00170.77-1.16%00.00
Aug 26, 2026173.00173.00173.00173.00172.77+0.58%00.00
Aug 25, 2026172.00172.00172.00172.00171.77-2.27%00.00
Aug 24, 2026176.00176.00176.00176.00175.76+0.00%00.00