electrovac AG (ETR:EVAC)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Nov 6, 2026
electrovac AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | - | 31,606 |
| Nov 5, 2026 | 8.46 | 8.46 | 8.25 | 8.40 | 8.40 | -0.12% | 18,828 |
| Nov 4, 2026 | 8.52 | 8.56 | 8.36 | 8.41 | 8.41 | 0.12% | 2,167 |
| Nov 3, 2026 | 8.46 | 8.66 | 8.40 | 8.40 | 8.40 | -2.33% | 9,130 |
| Nov 2, 2026 | 8.60 | 8.65 | 8.49 | 8.60 | 8.60 | 0.94% | 10,663 |
| Oct 30, 2026 | 8.44 | 8.70 | 8.26 | 8.52 | 8.52 | 1.91% | 37,270 |
| Oct 29, 2026 | 8.38 | 8.46 | 8.32 | 8.36 | 8.36 | - | 4,748 |
| Oct 28, 2026 | 8.10 | 8.50 | 8.10 | 8.36 | 8.36 | 3.21% | 31,456 |
| Oct 27, 2026 | 8.11 | 8.11 | 7.74 | 8.10 | 8.10 | -0.74% | 16,515 |
| Oct 26, 2026 | 7.94 | 8.24 | 7.94 | 8.16 | 8.16 | 1.75% | 2,399 |
| Oct 23, 2026 | 8.23 | 8.23 | 7.95 | 8.02 | 8.02 | -4.07% | 3,221 |
| Oct 22, 2026 | 7.88 | 8.50 | 7.65 | 8.36 | 8.36 | 7.87% | 25,622 |
| Oct 21, 2026 | 7.32 | 8.00 | 7.32 | 7.75 | 7.75 | 6.90% | 20,772 |
| Oct 20, 2026 | 7.29 | 7.40 | 7.25 | 7.25 | 7.25 | 1.26% | 1,749 |
| Oct 19, 2026 | 7.46 | 7.55 | 7.16 | 7.16 | 7.16 | -3.37% | 15,795 |
| Oct 16, 2026 | 7.28 | 7.48 | 7.23 | 7.41 | 7.41 | 2.21% | 16,433 |
| Oct 15, 2026 | 7.28 | 7.30 | 7.25 | 7.25 | 7.25 | -0.41% | 2,620 |
| Oct 14, 2026 | 7.57 | 7.57 | 7.22 | 7.28 | 7.28 | -1.62% | 12,706 |
| Oct 13, 2026 | 7.56 | 7.62 | 7.40 | 7.40 | 7.40 | -0.67% | 5,305 |
| Oct 12, 2026 | 7.66 | 7.77 | 7.45 | 7.45 | 7.45 | -1.19% | 5,060 |
| Oct 9, 2026 | 7.52 | 7.70 | 7.52 | 7.54 | 7.54 | 1.34% | 1,778 |
| Oct 8, 2026 | 7.75 | 7.75 | 7.44 | 7.44 | 7.44 | -4.86% | 4,260 |
| Oct 7, 2026 | 7.90 | 7.90 | 7.75 | 7.82 | 7.82 | 0.26% | 55 |
| Oct 6, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 3,078 |
| Oct 5, 2026 | 7.75 | 7.89 | 7.60 | 7.60 | 7.60 | - | 1,292 |
| Oct 2, 2026 | 7.75 | 7.90 | 7.60 | 7.60 | 7.60 | -0.91% | 1,536 |
| Oct 1, 2026 | 7.99 | 7.99 | 7.67 | 7.67 | 7.67 | -3.76% | 3,258 |
| Sep 30, 2026 | 7.83 | 8.00 | 7.58 | 7.97 | 7.97 | 1.79% | 6,811 |
| Sep 29, 2026 | 7.82 | 7.90 | 7.75 | 7.83 | 7.83 | 1.03% | 84 |
| Sep 28, 2026 | 7.89 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 749 |
| Sep 25, 2026 | 7.97 | 7.98 | 7.75 | 7.80 | 7.80 | -0.13% | 1,028 |
| Sep 24, 2026 | 7.99 | 8.10 | 7.81 | 7.81 | 7.81 | -1.76% | 823 |
| Sep 23, 2026 | 7.93 | 8.00 | 7.90 | 7.95 | 7.95 | 0.38% | 2,497 |
| Sep 22, 2026 | 8.05 | 8.05 | 7.90 | 7.92 | 7.92 | 1.54% | 903 |
| Sep 21, 2026 | 7.95 | 8.00 | 7.80 | 7.80 | 7.80 | -3.70% | 2,990 |
| Sep 18, 2026 | 7.76 | 8.10 | 7.76 | 8.10 | 8.10 | 4.79% | 3,032 |
| Sep 17, 2026 | 7.73 | 7.80 | 7.66 | 7.73 | 7.73 | 0.13% | 699 |
| Sep 16, 2026 | 7.74 | 7.80 | 7.68 | 7.72 | 7.72 | -1.53% | 3,238 |
| Sep 15, 2026 | 7.90 | 7.94 | 7.84 | 7.84 | 7.84 | -0.76% | 264 |
| Sep 14, 2026 | 8.15 | 8.15 | 7.80 | 7.90 | 7.90 | -3.54% | 2,100 |
| Sep 11, 2026 | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | 1.36% | 300 |
| Sep 10, 2026 | 8.24 | 8.24 | 8.08 | 8.08 | 8.08 | -1.70% | 619 |
| Sep 9, 2026 | 8.24 | 8.25 | 8.21 | 8.22 | 8.22 | -0.72% | 204 |
| Sep 8, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 0.24% | 1 |
| Sep 7, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | 0.49% | 709 |
| Sep 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | 20 |
| Sep 3, 2026 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | 0.24% | 1,143 |
| 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 |