EVS Broadcast Equipment SA (FRA:5E1)
Germany · Delayed Price · Currency is EUR 35.90
-1.45 (-3.88%)
At close: Jan 2, 2026
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.14% | - |
| Jan 8, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.41% | - |
| Jan 7, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.81% | - |
| Jan 6, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.81% | - |
| Jan 5, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 3.76% | - |
| Jan 2, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -3.88% | - |
| Dec 30, 2025 | 36.65 | 37.35 | 36.65 | 37.35 | 37.35 | 0.40% | 43 |
| Dec 29, 2025 | 36.65 | 37.20 | 36.65 | 37.20 | 37.20 | 5.83% | 96 |
| Dec 23, 2025 | 34.95 | 35.15 | 34.95 | 35.15 | 35.15 | -0.85% | 93 |
| Dec 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.87% | - |
| Dec 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | - |
| Dec 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.58% | - |
| Dec 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.73% | - |
| Dec 15, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.58% | - |
| Dec 12, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.29% | - |
| Dec 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | - |
| Dec 10, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.29% | - |
| Dec 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.29% | - |
| Dec 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.43% | - |
| Dec 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.44% | - |
| Dec 4, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.59% | - |
| Dec 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.15% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.44% | - |
| Dec 1, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.18% | - |
| 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% | - |