electrovac AG (ETR:EVAC)
Germany · Delayed Price · Currency is EUR 8.37
+0.09 (1.09%)
Last updated: Sep 3, 2026, 1:53 PM CET
electrovac AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | - | 1.69% | - |
| Sep 2, 2026 | 8.25 | 8.43 | 8.25 | 8.28 | 8.28 | -1.66% | 515 |
| Sep 1, 2026 | 8.30 | 8.49 | 8.30 | 8.42 | 8.42 | 1.94% | 308 |
| Aug 31, 2026 | 8.30 | 8.40 | 8.26 | 8.26 | 8.26 | 0.61% | 1,417 |
| Aug 28, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -0.24% | 625 |
| Aug 27, 2026 | 8.55 | 8.55 | 8.04 | 8.23 | 8.23 | -2.02% | 5,455 |
| Aug 26, 2026 | 8.50 | 8.51 | 8.40 | 8.40 | 8.40 | -1.18% | 2,381 |
| Aug 25, 2026 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | 0.12% | 1,427 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.43 | 8.49 | 8.49 | -3.52% | 4,655 |
| Aug 21, 2026 | 8.46 | 8.80 | 8.25 | 8.80 | 8.80 | 4.76% | 26,684 |
| Aug 20, 2026 | 8.39 | 8.49 | 8.28 | 8.40 | 8.40 | 0.12% | 3,759 |
| Aug 19, 2026 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | - | 441 |
| Aug 18, 2026 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | 0.84% | 250 |
| Aug 17, 2026 | 8.12 | 8.41 | 8.12 | 8.32 | 8.32 | 4.00% | 2,040 |
| Aug 14, 2026 | 7.94 | 8.23 | 7.78 | 8.00 | 8.00 | 2.17% | 26,134 |
| Aug 13, 2026 | 7.93 | 7.93 | 7.83 | 7.83 | 7.83 | 1.29% | 577 |
| Aug 12, 2026 | 7.88 | 7.88 | 7.73 | 7.73 | 7.73 | - | 1,952 |
| Aug 11, 2026 | 7.82 | 7.82 | 7.73 | 7.73 | 7.73 | -1.15% | 1,634 |
| Aug 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.14% | 213 |
| Aug 7, 2026 | 7.98 | 8.00 | 7.84 | 7.91 | 7.91 | -0.88% | 2,434 |
| Aug 6, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | 0.88% | 24 |
| Aug 5, 2026 | 7.98 | 7.98 | 7.81 | 7.91 | 7.91 | 0.76% | 91 |
| Aug 4, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | 0.90% | 1,183 |
| Aug 3, 2026 | 7.95 | 8.03 | 7.78 | 7.78 | 7.78 | -0.77% | 5,666 |
| Jul 31, 2026 | 7.84 | 7.94 | 7.80 | 7.84 | 7.84 | 0.38% | 3,584 |
| Jul 30, 2026 | 7.91 | 7.91 | 7.80 | 7.81 | 7.81 | 0.13% | 823 |
| Jul 29, 2026 | 7.77 | 7.84 | 7.77 | 7.80 | 7.80 | - | 2,006 |
| Jul 28, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - | 2,418 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -0.26% | 2,374 |
| Jul 24, 2026 | 7.72 | 7.85 | 7.72 | 7.82 | 7.82 | 1.56% | 490 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | 1,335 |
| Jul 22, 2026 | 7.75 | 8.01 | 7.64 | 7.90 | 7.90 | - | 4,319 |
| Jul 21, 2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7.90 | -1.25% | 3,393 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.84 | 8.00 | 8.00 | 0.88% | 7,080 |
| Jul 17, 2026 | 7.84 | 7.93 | 7.65 | 7.93 | 7.93 | 1.02% | 19,458 |
| Jul 16, 2026 | 7.70 | 7.85 | 7.60 | 7.85 | 7.85 | 5.94% | 10,022 |
| Jul 15, 2026 | 7.40 | 7.45 | 7.35 | 7.41 | 7.41 | 1.79% | 1,667 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.00 | 7.28 | 7.28 | -4.84% | 10,362 |
| Jul 13, 2026 | 7.64 | 7.65 | 7.45 | 7.65 | 7.65 | 0.13% | 1,099 |
| Jul 10, 2026 | 7.54 | 7.70 | 7.43 | 7.64 | 7.64 | 1.87% | 1,881 |
| Jul 9, 2026 | 7.37 | 7.50 | 7.36 | 7.50 | 7.50 | 0.27% | 669 |
| Jul 8, 2026 | 7.71 | 7.71 | 7.40 | 7.48 | 7.48 | -2.86% | 11,660 |
| Jul 7, 2026 | 7.61 | 7.93 | 7.61 | 7.70 | 7.70 | -1.28% | 6,668 |
| Jul 6, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 4.00% | 3,559 |
| Jul 3, 2026 | 7.58 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 3,352 |
| Jul 2, 2026 | 7.49 | 7.70 | 7.35 | 7.70 | 7.70 | 2.67% | 1,925 |
| Jul 1, 2026 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | -1.32% | 924 |
| Jun 30, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 4,771 |
| Jun 29, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | - | 3,161 |
| Jun 26, 2026 | 7.64 | 7.64 | 7.40 | 7.50 | 7.50 | 1.35% | 8,512 |