Evertz Technologies Limited (FRA:74E)
Germany · Delayed Price · Currency is EUR 8.65
+0.05 (0.58%)
Last updated: Jan 26, 2026, 7:55 PM CET
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - | - |
| Jan 29, 2026 | 8.75 | 8.80 | 8.65 | 8.80 | 8.80 | -0.56% | - |
| Jan 28, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | - |
| Jan 27, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.16% | - |
| Jan 26, 2026 | 8.40 | 8.70 | 8.40 | 8.65 | 8.65 | 0.58% | - |
| Jan 23, 2026 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | - | - |
| Jan 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Jan 21, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1.17% | - |
| Jan 20, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | - | - |
| Jan 19, 2026 | 8.40 | 8.60 | 8.40 | 8.55 | 8.55 | - | - |
| Jan 16, 2026 | 8.25 | 8.60 | 8.25 | 8.55 | 8.55 | 2.40% | - |
| Jan 15, 2026 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 0.60% | - |
| Jan 14, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 0.61% | - |
| Jan 13, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | - |
| Jan 12, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Jan 9, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| Jan 8, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 0.60% | - |
| Jan 7, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -0.60% | - |
| Jan 6, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | - |
| Jan 5, 2026 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Jan 2, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 3.64% | 2,388 |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Dec 29, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | - |
| Dec 23, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 1.23% | - |
| Dec 22, 2025 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | -0.61% | - |
| Dec 19, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | - |
| Dec 18, 2025 | 8.80 | 8.80 | 8.20 | 8.20 | 8.20 | -7.34% | 1,812 |
| Dec 17, 2025 | 8.75 | 9.10 | 8.65 | 8.85 | 8.13 | 0.57% | 124 |
| Dec 16, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.08 | - | - |
| Dec 15, 2025 | 8.95 | 9.10 | 8.80 | 8.80 | 8.08 | -0.56% | 2,450 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.13 | -1.67% | - |
| Dec 11, 2025 | 8.25 | 9.00 | 8.25 | 9.00 | 8.26 | 11.11% | 2,965 |
| Dec 10, 2025 | 8.15 | 8.15 | 7.95 | 8.10 | 7.44 | -0.61% | - |
| Dec 9, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 7.48 | - | - |
| Dec 8, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 7.48 | -0.61% | - |
| Dec 5, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 7.53 | -0.61% | - |
| Dec 4, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 7.58 | 0.61% | - |
| Dec 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.53 | - | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.53 | - | - |
| Dec 1, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 7.53 | -0.61% | - |
| Nov 28, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 7.58 | 1.23% | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 7.48 | -0.61% | - |
| Nov 26, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 7.53 | 1.86% | - |
| Nov 25, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 7.39 | 1.90% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.25 | - | - |
| Nov 21, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.25 | 1.94% | - |
| Nov 20, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.12 | - | - |
| Nov 19, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.12 | 0.65% | - |
| Nov 18, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.07 | 1.32% | - |
| Nov 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 6.98 | 1.33% | - |