everplay group plc (FRA:2EC)
Germany · Delayed Price · Currency is EUR 4.960
-0.190 (-3.69%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:2EC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | 325 |
| Oct 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | - |
| Oct 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Oct 15, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.81% | 325 |
| Oct 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Oct 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Oct 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Oct 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Oct 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Oct 6, 2026 | 4.94 | 5.10 | 4.88 | 5.00 | 5.00 | -0.99% | 3,074 |
| Oct 5, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 340 |
| Oct 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 30, 2026 | 4.94 | 5.40 | 4.94 | 5.40 | 5.40 | 8.00% | 7,270 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 28, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 601 |
| Sep 25, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -3.69% | 533 |
| Sep 24, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.23% | 2,792 |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 4.51% | - |
| Sep 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | -5.24% | - |
| Sep 21, 2026 | 4.94 | 5.15 | 4.94 | 5.15 | 5.14 | 3.41% | 2,311 |
| Sep 18, 2026 | 4.36 | 5.00 | 4.36 | 4.98 | 4.97 | 18.57% | 6,400 |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 5.53% | - |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -7.01% | - |
| Sep 15, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.27 | 10.31% | 2,671 |
| Sep 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -7.62% | - |
| Sep 11, 2026 | 3.50 | 4.20 | 3.50 | 4.20 | 4.19 | 26.51% | 3,518 |
| Sep 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 4.40% | - |
| Sep 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 1.27% | - |
| Sep 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 3.29% | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | -3.18% | - |
| Sep 4, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.13 | 6.08% | 176 |
| Sep 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -4.52% | - |
| Sep 2, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.09 | 6.16% | 8,441 |
| Sep 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | 0.69% | - |
| Aug 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | -9.94% | - |
| Aug 28, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.21 | 11.03% | 3,000 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | 2.84% | - |
| Aug 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.81 | 6.82% | - |
| Aug 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Aug 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Aug 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Aug 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Aug 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -5.04% | - |
| Aug 17, 2026 | 2.72 | 2.78 | 2.72 | 2.78 | 2.77 | 1.46% | 950 |