Evertz Technologies Limited (FRA:74E)
Germany · Delayed Price · Currency is EUR 9.85
-0.05 (-0.51%)
At close: Mar 27, 2026
FRA:74E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | -0.51% | - |
| Mar 26, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | -0.50% | - |
| Mar 25, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | - |
| Mar 24, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | - |
| Mar 23, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - | - |
| Mar 20, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| Mar 19, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Mar 18, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 10.30 | 3.00% | - |
| Mar 17, 2026 | 9.80 | 10.40 | 9.80 | 10.00 | 10.00 | - | 251 |
| Mar 16, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - | - |
| Mar 13, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 0.50% | - |
| Mar 12, 2026 | 9.70 | 10.00 | 9.70 | 9.95 | 9.82 | 0.51% | - |
| Mar 11, 2026 | 9.80 | 10.00 | 9.80 | 9.90 | 9.77 | -1.00% | - |
| Mar 10, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.87 | - | - |
| Mar 9, 2026 | 9.85 | 10.00 | 9.70 | 10.00 | 9.87 | - | - |
| Mar 6, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 9.87 | 1.01% | - |
| Mar 5, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.77 | - | - |
| Mar 4, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.77 | - | - |
| Mar 3, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.77 | - | - |
| Mar 2, 2026 | 9.80 | 10.40 | 9.80 | 9.90 | 9.77 | - | 300 |
| Feb 27, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.77 | 1.54% | - |
| Feb 26, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.62 | -0.51% | - |
| Feb 25, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.67 | 0.51% | - |
| Feb 24, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.62 | 0.52% | - |
| Feb 23, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.57 | -0.51% | - |
| Feb 20, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.62 | 1.56% | - |
| Feb 19, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.47 | - | - |
| Feb 18, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.47 | 2.67% | - |
| Feb 17, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.23 | 2.75% | - |
| Feb 16, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 8.98 | - | - |
| Feb 13, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 8.98 | 1.68% | - |
| Feb 12, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.83 | -1.10% | - |
| Feb 11, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.93 | - | - |
| Feb 10, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 8.93 | 1.12% | - |
| Feb 9, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.83 | 1.70% | - |
| Feb 6, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.69 | 1.15% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.59 | -2.25% | - |
| Feb 4, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.78 | -0.56% | - |
| Feb 3, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.83 | - | - |
| Feb 2, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.83 | 1.70% | - |
| Jan 30, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.69 | - | - |
| Jan 29, 2026 | 8.75 | 8.80 | 8.65 | 8.80 | 8.69 | -0.56% | - |
| Jan 28, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.73 | 1.14% | - |
| Jan 27, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.64 | 1.16% | - |
| Jan 26, 2026 | 8.40 | 8.70 | 8.40 | 8.65 | 8.54 | 0.58% | - |
| Jan 23, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.49 | - | - |
| Jan 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.49 | -0.58% | - |
| Jan 21, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.54 | 1.17% | - |
| Jan 20, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.44 | - | - |
| Jan 19, 2026 | 8.40 | 8.60 | 8.40 | 8.55 | 8.44 | - | - |