EVERTEC, Inc. (FRA:2EV)
Germany · Delayed Price · Currency is EUR 26.80
+0.20 (0.75%)
Last updated: Oct 24, 2025, 8:03 AM CET
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Oct 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 7, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | 125 |
| Oct 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Oct 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Sep 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Sep 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 10, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | 800 |
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 100 |
| Sep 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Aug 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 21, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -2.55% | 250 |
| Aug 20, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | 80 |
| Aug 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.62% | 32 |