everplay group plc (BST:2EC)
Germany · Delayed Price · Currency is EUR 4.880
+0.020 (0.41%)
At close: Oct 29, 2026
BST:2EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.86 | 5.00 | 4.76 | 4.88 | 4.88 | 0.41% | 1,440 |
| Oct 28, 2026 | 4.86 | 4.88 | 4.78 | 4.86 | 4.86 | - | - |
| Oct 27, 2026 | 4.82 | 4.94 | 4.80 | 4.86 | 4.86 | -0.82% | - |
| Oct 26, 2026 | 4.96 | 5.00 | 4.80 | 4.90 | 4.90 | -1.21% | - |
| Oct 23, 2026 | 4.94 | 4.98 | 4.80 | 4.96 | 4.96 | - | - |
| Oct 22, 2026 | 5.15 | 5.20 | 4.88 | 4.96 | 4.96 | -4.62% | - |
| Oct 21, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | - |
| Oct 20, 2026 | 5.25 | 5.25 | 5.00 | 5.15 | 5.15 | -1.90% | - |
| Oct 19, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | - |
| Oct 16, 2026 | 4.96 | 5.25 | 4.92 | 5.20 | 5.20 | 5.69% | - |
| Oct 15, 2026 | 4.86 | 4.96 | 4.78 | 4.92 | 4.92 | 1.65% | - |
| Oct 14, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -2.42% | - |
| Oct 13, 2026 | 4.88 | 4.96 | 4.80 | 4.96 | 4.96 | 2.90% | - |
| Oct 12, 2026 | 4.96 | 4.98 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Oct 9, 2026 | 4.80 | 4.92 | 4.74 | 4.92 | 4.92 | 2.50% | - |
| Oct 8, 2026 | 4.76 | 4.82 | 4.64 | 4.80 | 4.80 | 0.42% | - |
| Oct 7, 2026 | 4.92 | 4.92 | 4.74 | 4.78 | 4.78 | -3.24% | - |
| Oct 6, 2026 | 4.92 | 5.00 | 4.84 | 4.94 | 4.94 | - | - |
| Oct 5, 2026 | 4.90 | 5.00 | 4.86 | 4.94 | 4.94 | -1.20% | 6,000 |
| Oct 2, 2026 | 5.10 | 5.20 | 4.96 | 5.00 | 5.00 | -0.99% | - |
| Oct 1, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | - |
| Sep 30, 2026 | 4.94 | 5.35 | 4.94 | 5.30 | 5.30 | 7.29% | 200 |
| Sep 29, 2026 | 4.98 | 5.00 | 4.72 | 4.94 | 4.94 | -1.20% | 114 |
| Sep 28, 2026 | 4.94 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | - |
| Sep 25, 2026 | 5.10 | 5.15 | 4.90 | 4.98 | 4.98 | -1.39% | - |
| Sep 24, 2026 | 5.05 | 5.15 | 4.98 | 5.05 | 5.05 | 1.26% | - |
| Sep 23, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 4.99 | -0.99% | - |
| Sep 22, 2026 | 4.80 | 5.20 | 4.78 | 5.05 | 5.04 | 1.41% | - |
| Sep 21, 2026 | 4.80 | 5.10 | 4.78 | 4.98 | 4.97 | -0.40% | 296 |
| Sep 18, 2026 | 4.24 | 5.00 | 4.24 | 5.00 | 4.99 | 12.61% | 296 |
| Sep 17, 2026 | 4.20 | 4.56 | 4.06 | 4.44 | 4.43 | 4.23% | - |
| Sep 16, 2026 | 4.04 | 4.42 | 4.04 | 4.26 | 4.25 | 2.40% | - |
| Sep 15, 2026 | 4.10 | 4.48 | 4.02 | 4.16 | 4.15 | -2.80% | - |
| Sep 14, 2026 | 3.90 | 4.30 | 3.90 | 4.28 | 4.27 | 5.42% | - |
| Sep 11, 2026 | 3.78 | 4.12 | 3.72 | 4.06 | 4.05 | 22.29% | - |
| Sep 10, 2026 | 3.30 | 3.50 | 3.30 | 3.32 | 3.31 | 0.61% | 250 |
| Sep 9, 2026 | 3.10 | 3.34 | 3.04 | 3.30 | 3.29 | 2.48% | - |
| Sep 8, 2026 | 3.10 | 3.34 | 2.98 | 3.22 | 3.21 | 0.63% | 350 |
| Sep 7, 2026 | 3.00 | 3.22 | 2.98 | 3.20 | 3.19 | 3.23% | - |
| Sep 4, 2026 | 2.98 | 3.20 | 2.98 | 3.10 | 3.09 | - | 6,253 |
| Sep 3, 2026 | 2.88 | 3.12 | 2.82 | 3.10 | 3.09 | 2.65% | - |
| Sep 2, 2026 | 2.94 | 3.06 | 2.94 | 3.02 | 3.01 | 0.67% | - |
| Sep 1, 2026 | 2.98 | 3.14 | 2.98 | 3.00 | 2.99 | - | - |
| Aug 31, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.99 | -3.85% | - |
| Aug 28, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.11 | 0.65% | - |
| Aug 27, 2026 | 2.90 | 3.20 | 2.90 | 3.10 | 3.09 | 2.65% | 1,366 |
| Aug 26, 2026 | 2.98 | 3.04 | 2.96 | 3.02 | 3.01 | - | - |
| Aug 25, 2026 | 3.02 | 3.14 | 2.98 | 3.02 | 3.01 | 2.72% | 640 |
| Aug 24, 2026 | 2.64 | 3.00 | 2.64 | 2.94 | 2.93 | 6.52% | 3,368 |
| Aug 21, 2026 | 2.64 | 2.78 | 2.64 | 2.76 | 2.75 | 1.47% | - |