everplay group plc (FRA:2EC)
Germany · Delayed Price · Currency is EUR 3.120
-0.040 (-1.27%)
At close: Jun 3, 2026
FRA:2EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jun 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| May 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 27, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 10 |
| May 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| May 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| May 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.33% | - |
| May 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.28% | - |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.65% | 1,155 |
| May 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 0.65% | - |
| May 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.65% | - |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 0.65% | - |
| May 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.65% | - |
| May 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 1.97% | - |
| May 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -0.65% | - |
| May 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -0.65% | - |
| May 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 0.65% | - |
| May 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | - | - |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -0.65% | - |
| May 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 3.36% | - |
| Apr 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -1.32% | - |
| Apr 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 1.34% | - |
| Apr 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 1.36% | - |
| Apr 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | 0.68% | - |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -2.01% | - |
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -1.32% | - |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -1.31% | - |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -1.29% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.08 | 1.31% | 25 |
| Apr 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 2.00% | - |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 1.35% | - |
| Apr 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -0.67% | - |
| Apr 14, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.96 | 4.20% | 251 |
| Apr 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | 2.88% | - |
| Apr 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | -4.14% | - |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.88 | -0.68% | - |
| Apr 8, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.90 | 8.96% | 156 |
| Apr 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | 0.75% | - |
| Apr 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 4.72% | - |
| Apr 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | 3.25% | - |
| Mar 31, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.44 | 1.65% | 119 |
| Mar 30, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.40 | -2.42% | - |
| Mar 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | -6.77% | - |
| Mar 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | -11.33% | - |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 0.67% | - |
| Mar 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | -2.61% | - |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -3.16% | - |