electrovac AG (ETR:EVAC)
Germany · Delayed Price · Currency is EUR 7.91
-0.07 (-0.88%)
At close: Aug 7, 2026
electrovac AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.70 | 7.79 | 7.40 | 7.40 | 7.40 | -4.02% | 5,700 |
| Jun 24, 2026 | 7.60 | 7.89 | 7.60 | 7.71 | 7.71 | 1.45% | 37,886 |
| Jun 23, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -1.04% | 19,134 |
| Jun 22, 2026 | 7.81 | 7.88 | 7.60 | 7.68 | 7.68 | -1.41% | 15,346 |
| Jun 19, 2026 | 7.80 | 7.98 | 7.79 | 7.79 | 7.79 | -1.39% | 5,614 |
| Jun 18, 2026 | 7.88 | 7.96 | 7.88 | 7.90 | 7.90 | -0.50% | 3,220 |
| Jun 17, 2026 | 8.00 | 8.24 | 7.94 | 7.94 | 7.94 | -1.49% | 9,256 |
| Jun 16, 2026 | 8.06 | 8.30 | 8.05 | 8.06 | 8.06 | 1.51% | 8,774 |
| Jun 15, 2026 | 8.00 | 8.20 | 7.81 | 7.94 | 7.94 | 1.79% | 6,691 |
| Jun 12, 2026 | 7.64 | 7.99 | 7.64 | 7.80 | 7.80 | 5.41% | 10,790 |
| Jun 11, 2026 | 7.70 | 7.89 | 7.26 | 7.40 | 7.40 | -3.52% | 12,296 |
| Jun 10, 2026 | 8.10 | 8.10 | 7.50 | 7.67 | 7.67 | -4.24% | 16,824 |
| Jun 9, 2026 | 8.11 | 8.30 | 8.00 | 8.01 | 8.01 | -1.35% | 15,852 |
| Jun 8, 2026 | 8.20 | 8.49 | 8.00 | 8.12 | 8.12 | -2.75% | 23,686 |
| Jun 5, 2026 | 8.31 | 8.40 | 8.25 | 8.35 | 8.35 | -0.48% | 16,737 |
| Jun 4, 2026 | 8.53 | 8.59 | 8.24 | 8.39 | 8.39 | -1.99% | 3,338 |
| Jun 3, 2026 | 8.50 | 8.79 | 8.49 | 8.56 | 8.56 | -2.17% | 19,546 |
| Jun 2, 2026 | 8.88 | 9.00 | 8.63 | 8.75 | 8.75 | -1.24% | 26,191 |
| Jun 1, 2026 | 8.79 | 9.08 | 8.68 | 8.86 | 8.86 | 0.80% | 63,083 |