Evertz Technologies Limited (FRA:74E)
Germany · Delayed Price · Currency is EUR 9.75
+0.15 (1.56%)
Last updated: Feb 20, 2026, 9:55 PM CET
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 1.56% | - |
| Feb 19, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Feb 18, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 2.67% | - |
| Feb 17, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 2.75% | - |
| Feb 16, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | - | - |
| Feb 13, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 1.68% | - |
| Feb 12, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -1.10% | - |
| Feb 11, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - | - |
| Feb 10, 2026 | 8.85 | 9.15 | 8.85 | 9.05 | 9.05 | 1.12% | - |
| Feb 9, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 1.70% | - |
| Feb 6, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 1.15% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -2.25% | - |
| Feb 4, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.56% | - |
| Feb 3, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - | - |
| Feb 2, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 1.70% | - |
| 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% | - |