EVERTEC, Inc. (FRA:2EV)
Germany · Delayed Price · Currency is EUR 24.80
-0.40 (-1.59%)
At close: Dec 1, 2025
EVERTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Nov 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | -3.17% | - |
| Oct 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | -3.82% | - |
| Oct 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 0.77% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | -3.70% | - |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | 0.75% | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | 0.75% | - |
| Oct 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | 1.53% | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | - | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 2.34% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.55 | 3.23% | - |
| Oct 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | -4.62% | - |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | -2.26% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | 3.10% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.75 | -5.15% | - |
| Oct 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -0.73% | - |
| Oct 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.35 | -0.72% | - |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | - | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | 0.73% | - |
| Oct 7, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.35 | -0.72% | 125 |
| Oct 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | -2.13% | - |
| Oct 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -0.70% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | - | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | -2.74% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.15 | 0.69% | - |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 0.69% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | - | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 2.13% | - |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -1.40% | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |