Everbright Securities Company Limited (FRA:0EC)
Germany · Delayed Price · Currency is EUR 0.9900
+0.0050 (0.51%)
At close: Nov 25, 2025
FRA:0EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Oct 23, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 21, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 2.61% | - |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -0.86% | - |
| Oct 13, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | -1.69% | - |
| Oct 10, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -2.48% | - |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | - | - |
| Oct 8, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 0.83% | - |
| Oct 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Oct 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.19 | - | - |
| Oct 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | -1.64% | - |
| Oct 2, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | - | - |
| Oct 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | - |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 5.36% | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 2.75% | - |
| Sep 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -3.54% | - |
| Sep 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | - | - |