everplay group plc (BST:2EC)
Germany · Delayed Price · Currency is EUR 3.060
-0.100 (-3.16%)
At close: Mar 19, 2026
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 17, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.22 | 1.90% | - |
| Mar 16, 2026 | 3.40 | 3.42 | 3.14 | 3.16 | 3.16 | -6.51% | - |
| Mar 13, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 12, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 11, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | - |
| Mar 10, 2026 | 3.40 | 3.46 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 9, 2026 | 3.28 | 3.42 | 3.26 | 3.42 | 3.42 | 1.18% | - |
| Mar 6, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 5, 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 4, 2026 | 3.34 | 3.46 | 3.32 | 3.42 | 3.42 | 1.79% | - |
| Mar 3, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | - | - |
| Mar 2, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | -0.59% | - |
| Feb 27, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | - |
| Feb 26, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | - |
| Feb 25, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.80% | - |
| Feb 24, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Feb 20, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 2.38% | - |
| Feb 19, 2026 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Feb 18, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | - |
| Feb 17, 2026 | 3.34 | 3.40 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Feb 16, 2026 | 3.40 | 3.46 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Feb 13, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | - |
| Feb 12, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Feb 11, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | - |
| Feb 10, 2026 | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | - | - |
| Feb 9, 2026 | 3.38 | 3.48 | 3.36 | 3.48 | 3.48 | 2.96% | 450 |
| Feb 6, 2026 | 3.38 | 3.44 | 3.34 | 3.38 | 3.38 | - | - |
| Feb 5, 2026 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | - |
| Feb 4, 2026 | 3.50 | 3.52 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Feb 3, 2026 | 3.58 | 3.64 | 3.48 | 3.50 | 3.50 | -2.23% | - |
| Feb 2, 2026 | 3.72 | 3.78 | 3.54 | 3.58 | 3.58 | -4.79% | 3,000 |
| Jan 30, 2026 | 3.74 | 3.84 | 3.74 | 3.76 | 3.76 | 0.53% | 1,120 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.74 | 3.74 | 3.74 | -6.50% | - |
| Jan 28, 2026 | 3.76 | 4.00 | 3.74 | 4.00 | 4.00 | 6.95% | - |
| Jan 27, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Jan 26, 2026 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | 1.62% | - |
| Jan 23, 2026 | 3.74 | 3.86 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jan 22, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | - | - |
| Jan 21, 2026 | 3.84 | 3.92 | 3.58 | 3.74 | 3.74 | -2.09% | - |
| Jan 20, 2026 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | - |
| Jan 19, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | -1.53% | - |
| Jan 16, 2026 | 3.92 | 3.94 | 3.84 | 3.92 | 3.92 | - | - |
| Jan 15, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.92 | 3.16% | - |
| Jan 14, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | - |
| Jan 13, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 12, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | - |
| Jan 9, 2026 | 3.58 | 3.74 | 3.56 | 3.74 | 3.74 | 4.47% | - |
| Jan 8, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | - | - |