Everbright Securities Company Limited (FRA:0EC)
Germany · Delayed Price · Currency is EUR 0.9700
+0.0200 (2.11%)
At close: Jan 2, 2026
FRA:0EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jan 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.37% | - |
| Jan 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 7.14% | - |
| Jan 5, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Jan 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Dec 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Dec 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Dec 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Dec 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Dec 19, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Dec 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Dec 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Dec 12, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 4.30% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -3.63% | - |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Dec 5, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Nov 28, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Nov 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Nov 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Nov 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -1.89% | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Nov 12, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Nov 7, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Nov 5, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Nov 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Oct 30, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | - |
| Oct 29, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Oct 28, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Oct 27, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | - |