Everbright Securities Company Limited (FRA:0EC)
Germany · Delayed Price · Currency is EUR 0.9600
+0.0200 (2.13%)
At close: Feb 20, 2026
FRA:0EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Feb 19, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Feb 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | - |
| Feb 17, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | - |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Feb 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Feb 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Feb 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Feb 2, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.60% | - |
| Jan 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.24% | - |
| Jan 28, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | - |
| Jan 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jan 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | - |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Jan 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Jan 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | - |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 12, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | - |
| 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% | - |