everplay group plc (FRA:2EC)
Germany · Delayed Price · Currency is EUR 3.360
-0.020 (-0.59%)
Last updated: Feb 20, 2026, 8:06 AM CET
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Feb 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Feb 18, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.80% | 63 |
| Feb 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Feb 16, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 2.99% | 3,000 |
| Feb 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 668 |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Feb 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Feb 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Feb 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jan 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.00% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Jan 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 176 |
| Jan 26, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 150 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jan 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 20, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 280 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 132 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Jan 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jan 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Jan 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Jan 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Dec 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Dec 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Dec 22, 2025 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 6.29% | 98 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.95% | - |
| Dec 15, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 81 |
| Dec 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Dec 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Dec 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Dec 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Dec 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |