electrovac AG (ETR:EVAC)
Germany · Delayed Price · Currency is EUR 7.44
-0.38 (-4.86%)
At close: Oct 8, 2026
electrovac AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |