EVS SA (FRA:5E1)
Germany · Delayed Price · Currency is EUR 17.88
-0.12 (-0.67%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:5E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% | 853 |
| Oct 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.39% | - |
| Oct 21, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.43% | - |
| Oct 20, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.94% | - |
| Oct 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.24% | - |
| Oct 16, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.22% | - |
| Oct 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.85% | - |
| Oct 14, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.96% | - |
| Oct 13, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -6.51% | - |
| Oct 12, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 11.70% | - |
| Oct 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.79% | - |
| Oct 8, 2026 | 22.20 | 22.20 | 16.98 | 17.92 | 17.92 | -29.59% | 853 |
| Oct 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.99% | - |
| Oct 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Oct 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.75% | - |
| Oct 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.10% | - |
| Oct 1, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.58% | - |
| Sep 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.70% | - |
| Sep 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | - |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Sep 24, 2026 | 26.35 | 27.20 | 26.35 | 27.20 | 27.20 | 0.37% | 5 |
| Sep 23, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.07% | - |
| Sep 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.93% | - |
| Sep 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.65% | - |
| Sep 18, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.37% | - |
| Sep 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Sep 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.93% | - |
| Sep 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.00% | - |
| Sep 14, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% | - |
| Sep 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.18% | - |
| Sep 9, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.89% | - |
| Sep 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.06% | - |
| Sep 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.60% | - |
| Sep 3, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% | - |
| Sep 2, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Sep 1, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.38% | - |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Aug 28, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.91% | - |
| Aug 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.37% | - |
| Aug 26, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Aug 25, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.39% | - |
| Aug 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.60% | - |
| Aug 21, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.42% | - |
| Aug 20, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.30% | - |
| Aug 19, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | - |
| Aug 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.00% | - |
| Aug 17, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.80% | - |