EVS Broadcast Equipment SA (FRA:5E1)
Germany · Delayed Price · Currency is EUR 33.95
+0.25 (0.74%)
At close: Nov 28, 2025
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.74% | - |
| Nov 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.32% | - |
| Nov 26, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.12% | - |
| Nov 25, 2025 | 34.05 | 35.25 | 34.05 | 35.25 | 34.83 | -0.98% | 149 |
| Nov 24, 2025 | 34.75 | 35.60 | 34.75 | 35.60 | 35.18 | 3.94% | 311 |
| Nov 21, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.84 | -0.15% | - |
| Nov 20, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.89 | -1.15% | - |
| Nov 19, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | -1.14% | - |
| Nov 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | 1.15% | - |
| Nov 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 0.14% | - |
| Nov 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.24 | -1.00% | - |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 1.45% | - |
| Nov 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.09 | -1.85% | - |
| Nov 11, 2025 | 34.55 | 35.15 | 34.55 | 35.15 | 34.73 | 2.93% | 437 |
| Nov 10, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.74 | -4.07% | - |
| Nov 7, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.18 | 2.59% | 70 |
| Nov 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 0.43% | - |
| Nov 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -1.57% | - |
| Nov 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | -0.57% | - |
| Nov 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -1.12% | - |
| Oct 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.27 | 1.13% | - |
| Oct 30, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -1.67% | - |
| Oct 29, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.47 | -3.62% | - |
| Oct 28, 2025 | 35.55 | 37.25 | 35.55 | 37.25 | 36.81 | 3.33% | 60 |
| Oct 27, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.62 | -0.41% | - |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | -1.76% | - |
| Oct 23, 2025 | 35.05 | 36.85 | 35.05 | 36.85 | 36.41 | 4.24% | 292 |
| Oct 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | 0.43% | - |
| Oct 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | - | - |
| Oct 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | 0.28% | - |
| Oct 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | 0.14% | - |
| Oct 16, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | -0.28% | - |
| Oct 15, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.73 | 1.74% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -1.85% | - |
| Oct 13, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 34.78 | -0.28% | 200 |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -0.14% | - |
| Oct 9, 2025 | 35.25 | 35.35 | 35.25 | 35.35 | 34.93 | 0.28% | - |
| Oct 8, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | -0.42% | - |
| Oct 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.98 | 0.43% | - |
| Oct 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | 0.71% | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 1.60% | - |
| Oct 2, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.04 | -0.72% | - |
| Oct 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 1.02% | - |
| Sep 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 33.94 | 0.88% | - |
| Sep 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.64 | -1.30% | - |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.09 | -0.14% | - |
| Sep 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -0.86% | - |
| Sep 24, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.43 | 0.58% | - |
| Sep 23, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.24 | 0.73% | - |
| Sep 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.99 | -0.86% | - |