everplay group plc (BST:2EC)
Germany · Delayed Price · Currency is EUR 2.600
-0.020 (-0.76%)
At close: Jul 20, 2026
BST:2EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.60 | 2.68 | 2.58 | 2.60 | 2.60 | -0.76% | - |
| Jul 17, 2026 | 2.68 | 2.72 | 2.60 | 2.62 | 2.62 | -2.96% | - |
| Jul 16, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -1.46% | - |
| Jul 15, 2026 | 2.58 | 2.74 | 2.58 | 2.74 | 2.74 | 6.20% | - |
| Jul 14, 2026 | 2.60 | 2.64 | 2.54 | 2.58 | 2.58 | -0.77% | - |
| Jul 13, 2026 | 2.60 | 2.66 | 2.58 | 2.60 | 2.60 | -0.76% | - |
| Jul 10, 2026 | 2.62 | 2.64 | 2.60 | 2.62 | 2.62 | - | - |
| Jul 9, 2026 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -0.76% | - |
| Jul 8, 2026 | 2.70 | 2.70 | 2.62 | 2.64 | 2.64 | -3.65% | - |
| Jul 7, 2026 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | - |
| Jul 6, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | - | 274 |
| Jul 3, 2026 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Jul 2, 2026 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | -1.42% | - |
| Jul 1, 2026 | 2.70 | 2.82 | 2.66 | 2.82 | 2.82 | 4.44% | - |
| Jun 30, 2026 | 2.64 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | - |
| Jun 29, 2026 | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | 1.53% | - |
| Jun 26, 2026 | 2.62 | 2.64 | 2.58 | 2.62 | 2.62 | -0.76% | - |
| Jun 25, 2026 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | -0.75% | - |
| Jun 24, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | - |
| Jun 23, 2026 | 2.70 | 2.76 | 2.62 | 2.70 | 2.70 | -0.74% | - |
| Jun 22, 2026 | 2.76 | 2.78 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jun 19, 2026 | 2.88 | 2.92 | 2.74 | 2.76 | 2.76 | -4.83% | - |
| Jun 18, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | - |
| Jun 17, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | - | - |
| Jun 16, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jun 15, 2026 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | 0.69% | - |
| Jun 12, 2026 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 0.69% | - |
| Jun 11, 2026 | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | 1.41% | 110 |
| Jun 10, 2026 | 2.84 | 2.90 | 2.76 | 2.84 | 2.84 | - | - |
| Jun 9, 2026 | 2.90 | 2.92 | 2.82 | 2.84 | 2.84 | -2.07% | - |
| Jun 8, 2026 | 2.90 | 2.98 | 2.84 | 2.90 | 2.90 | - | - |
| Jun 5, 2026 | 2.92 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jun 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jun 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Jun 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| May 29, 2026 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | - |
| May 28, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | - |
| May 27, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| May 26, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | - | - |
| May 25, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | 444 |
| May 22, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| May 21, 2026 | 3.16 | 3.26 | 3.12 | 3.14 | 3.14 | -0.57% | - |
| May 20, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.16 | 2.58% | - |
| May 19, 2026 | 3.10 | 3.16 | 3.08 | 3.10 | 3.08 | -0.64% | - |
| May 18, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.10 | - | - |
| May 15, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.10 | - | - |
| May 14, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.10 | 0.65% | - |
| May 13, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.08 | 1.31% | - |
| May 12, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.04 | -1.29% | - |