everplay group plc (FRA:2EC)
Germany · Delayed Price · Currency is EUR 2.920
-0.060 (-2.01%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | - | -2.01% | - |
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 25 |
| Apr 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Apr 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Apr 14, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 4.20% | 251 |
| Apr 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Apr 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Apr 8, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 8.96% | 156 |
| Apr 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Apr 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | - |
| Apr 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Mar 31, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 1.65% | 119 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Mar 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Mar 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -11.33% | - |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Mar 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Mar 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Mar 18, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 3.16% | 214 |
| Mar 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.51% | - |
| Mar 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Mar 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Mar 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Mar 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Mar 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Mar 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Feb 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Feb 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Feb 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| 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% | - |