everplay group plc (BST:2EC)
Germany · Delayed Price · Currency is EUR 3.100
-0.020 (-0.64%)
At close: May 19, 2026
BST:2EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |
| May 15, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | - | - |
| May 14, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | - |
| May 13, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | - |
| May 12, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | - |
| May 11, 2026 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | - |
| May 8, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | - |
| May 7, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | - |
| May 6, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| May 5, 2026 | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| May 4, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| Apr 30, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 2.01% | - |
| Apr 29, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Apr 28, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Apr 27, 2026 | 2.92 | 3.02 | 2.92 | 2.98 | 2.98 | 2.05% | - |
| Apr 24, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | - | - |
| Apr 23, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Apr 22, 2026 | 3.04 | 3.06 | 2.96 | 3.00 | 3.00 | - | - |
| Apr 21, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Apr 20, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -2.55% | - |
| Apr 17, 2026 | 3.06 | 3.16 | 3.02 | 3.14 | 3.14 | 2.61% | - |
| Apr 16, 2026 | 3.02 | 3.08 | 2.98 | 3.06 | 3.06 | 2.00% | - |
| Apr 15, 2026 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | - |
| Apr 14, 2026 | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | 2.78% | - |
| Apr 13, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 3.60% | 500 |
| Apr 9, 2026 | 2.88 | 2.90 | 2.76 | 2.78 | 2.78 | -4.14% | - |
| Apr 8, 2026 | 2.72 | 2.94 | 2.72 | 2.90 | 2.90 | 8.21% | - |
| Apr 7, 2026 | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | - | - |
| Apr 2, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | - | - |
| Apr 1, 2026 | 2.56 | 2.68 | 2.54 | 2.68 | 2.68 | 5.51% | - |
| Mar 31, 2026 | 2.46 | 2.56 | 2.42 | 2.54 | 2.54 | 4.10% | - |
| Mar 30, 2026 | 2.40 | 2.46 | 2.34 | 2.44 | 2.44 | 1.67% | - |
| Mar 27, 2026 | 2.50 | 2.50 | 2.38 | 2.40 | 2.40 | -3.23% | - |
| Mar 26, 2026 | 2.66 | 2.68 | 2.46 | 2.48 | 2.48 | -7.46% | 752 |
| Mar 25, 2026 | 2.66 | 2.76 | 2.66 | 2.68 | 2.68 | 0.75% | - |
| Mar 24, 2026 | 2.96 | 3.00 | 2.56 | 2.66 | 2.66 | -11.33% | - |
| Mar 23, 2026 | 2.96 | 3.06 | 2.92 | 3.00 | 3.00 | - | - |
| Mar 20, 2026 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| 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% | - |