EVS Broadcast Equipment SA (FRA:5E1)
Germany · Delayed Price · Currency is EUR 33.90
+0.35 (1.04%)
Last updated: Feb 23, 2026, 8:14 AM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.04% | - |
| Feb 19, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.45% | - |
| Feb 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.15% | 40 |
| Feb 17, 2026 | 33.30 | 33.35 | 33.30 | 33.35 | 33.35 | -0.89% | 709 |
| Feb 16, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.59% | - |
| Feb 13, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -3.01% | - |
| Feb 12, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -3.32% | - |
| Feb 11, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.70% | - |
| Feb 10, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1.56% | - |
| Feb 9, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.14% | - |
| Feb 6, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.67% | - |
| Feb 5, 2026 | 35.40 | 35.85 | 35.40 | 35.85 | 35.85 | -1.51% | 140 |
| Feb 4, 2026 | 35.30 | 36.40 | 35.30 | 36.40 | 36.40 | 2.82% | 42 |
| Feb 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.43% | - |
| Feb 2, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.35% | - |
| Jan 30, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.56% | - |
| Jan 29, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.28% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.14% | - |
| Jan 27, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jan 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jan 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.89% | - |
| Jan 21, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -2.14% | - |
| Jan 20, 2026 | 34.50 | 35.10 | 34.50 | 35.10 | 35.10 | -0.71% | 25 |
| Jan 19, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.14% | - |
| Jan 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.43% | - |
| Jan 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.14% | - |
| Jan 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Jan 13, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.70% | - |
| Jan 12, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.06% | - |
| 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% | - |