EVERTEC, Inc. (FRA:2EV)
Germany · Delayed Price · Currency is EUR 22.20
-0.40 (-1.77%)
At close: Jun 26, 2026
FRA:2EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Jun 17, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | 60 |
| Jun 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jun 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Jun 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Jun 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Jun 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jun 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Jun 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -6.31% | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jun 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| May 29, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 8.16% | 100 |
| May 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| May 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| May 20, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | 6.93% | 705 |
| May 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| May 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| May 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| May 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| May 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| May 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.32% | - |
| May 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | -17.09% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | -0.85% | - |
| May 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -4.07% | - |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 0.82% | - |
| May 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -2.40% | - |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - | - |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | -0.79% | - |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 1.61% | - |
| Apr 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | - | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | -3.88% | - |
| Apr 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Apr 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 1.57% | - |
| Apr 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 0.79% | - |