everplay group plc (FRA:2EC)
Germany · Delayed Price · Currency is EUR 2.820
+0.180 (6.82%)
At close: Aug 26, 2026
FRA:2EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 6.82% | - |
| Aug 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Aug 17, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 1.46% | 950 |
| Aug 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Aug 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Aug 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Aug 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Aug 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Aug 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Aug 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Aug 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Jul 31, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -4.86% | 670 |
| Jul 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jul 29, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 9.23% | 3,000 |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Jul 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Jul 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Jul 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Jul 22, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 300 |
| Jul 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Jul 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 250 |
| Jul 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Jul 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Jul 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Jul 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jul 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Jul 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Jul 8, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 7, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 1.46% | 274 |
| Jul 6, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Jul 3, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Jul 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Jul 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Jun 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jun 29, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 1,241 |
| Jun 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Jun 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Jun 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Jun 22, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -3.47% | 260 |
| Jun 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Jun 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |