EV Digital Invest AG (ETR:ENG)
Germany · Delayed Price · Currency is EUR 0.1600
0.00 (0.00%)
At close: Oct 9, 2025
EV Digital Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | - | 1,653 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.60% | - |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -44.41% | - |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.56% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.47% | - |
| Oct 1, 2025 | 0.36 | 0.41 | 0.30 | 0.30 | 0.30 | -32.67% | 900 |
| Sep 30, 2025 | 0.13 | 0.45 | 0.13 | 0.45 | 0.45 | 64.84% | 9,489 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 46.77% | - |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -31.87% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | - |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -18.18% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 22.22% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,666 |
| Sep 9, 2025 | 0.12 | 0.27 | 0.12 | 0.27 | 0.27 | - | 31 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Aug 28, 2025 | 0.18 | 0.30 | 0.18 | 0.30 | 0.30 | -9.09% | 1,066 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 22.91% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -22.17% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | - |
| Aug 20, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 37.14% | 666 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -23.91% | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 31.43% | - |
| Aug 15, 2025 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -20.45% | 1,616 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -14.06% | - |
| Aug 13, 2025 | 0.29 | 0.38 | 0.29 | 0.38 | 0.38 | 33.33% | 784 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -23.20% | - |
| Aug 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -8.76% | 1,032 |
| Aug 8, 2025 | 0.24 | 0.42 | 0.24 | 0.41 | 0.41 | 95.71% | 2,984 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -23.50% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.57% | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -26.47% | - |