EVERTEC, Inc. (FRA:2EV)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Aug 26, 2026
FRA:2EV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Aug 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Aug 21, 2026 | 24.20 | 25.80 | 24.20 | 25.80 | 25.80 | 2.38% | 250 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Aug 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 8.66% | - |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Aug 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Aug 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -6.57% | - |
| Aug 5, 2026 | 25.60 | 27.40 | 25.60 | 27.40 | 27.40 | 5.38% | 150 |
| Aug 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.00% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.16 | - | - |
| Jul 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.16 | -0.73% | - |
| Jul 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.36 | 6.20% | - |
| Jul 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.76 | 2.38% | - |
| Jul 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | 2.44% | - |
| Jul 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -1.60% | - |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -3.85% | - |
| Jul 22, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.96 | - | 174 |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.96 | 1.56% | - |
| Jul 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | -3.03% | - |
| Jul 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 2.33% | - |
| Jul 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.76 | 4.88% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -3.15% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | 2.42% | - |
| Jul 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | - | - |
| Jul 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | 5.08% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | -4.07% | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -4.65% | - |
| Jul 7, 2026 | 23.80 | 25.80 | 23.80 | 25.80 | 25.76 | 0.78% | 390 |
| Jul 6, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.56 | 2.40% | 427 |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | - | - |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 6.84% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | -1.68% | - |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | 2.59% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | 4.50% | - |
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.16 | -1.77% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | 3.67% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | 1.87% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | -1.83% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -0.91% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -3.51% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | -5.00% | - |