Evertz Technologies Limited (FRA:74E)
Germany · Delayed Price · Currency is EUR 8.35
-0.10 (-1.18%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:74E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | 83 |
| Oct 22, 2026 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | - |
| Oct 21, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 1.82% | - |
| Oct 20, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Oct 19, 2026 | 8.00 | 8.30 | 8.00 | 8.25 | 8.25 | 1.23% | - |
| Oct 16, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - | - |
| Oct 15, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1.24% | - |
| Oct 14, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 0.63% | - |
| Oct 13, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 3.90% | - |
| Oct 12, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 9, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.27% | - |
| Oct 8, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 1.95% | - |
| Oct 7, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | - |
| Oct 6, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Oct 5, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 2, 2026 | 7.50 | 7.85 | 7.50 | 7.80 | 7.80 | 1.96% | - |
| Oct 1, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 7.75% | 83 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 29, 2026 | 7.20 | 7.45 | 7.20 | 7.35 | 7.35 | 0.68% | - |
| Sep 28, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | - |
| Sep 25, 2026 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | 0.68% | - |
| Sep 24, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -1.65% | - |
| Sep 23, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.42 | -1.31% | - |
| Sep 22, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.52 | 0.66% | - |
| Sep 21, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.47 | -1.30% | - |
| Sep 18, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.57 | - | - |
| Sep 17, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.57 | -3.14% | - |
| Sep 16, 2026 | 7.75 | 8.15 | 7.75 | 7.95 | 7.82 | 0.63% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 7.90 | 7.90 | 7.77 | -13.19% | - |
| Sep 14, 2026 | 8.95 | 9.10 | 8.90 | 9.10 | 8.95 | 0.55% | - |
| Sep 11, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.90 | 0.56% | - |
| Sep 10, 2026 | 9.10 | 9.25 | 9.00 | 9.00 | 8.85 | -2.70% | - |
| Sep 9, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.09 | -0.54% | - |
| Sep 8, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.14 | -1.59% | - |
| Sep 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.29 | - | - |
| Sep 4, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.29 | 1.07% | - |
| Sep 3, 2026 | 9.25 | 9.40 | 9.25 | 9.35 | 9.19 | -0.53% | - |
| Sep 2, 2026 | 9.00 | 9.50 | 9.00 | 9.40 | 9.24 | 2.17% | - |
| Sep 1, 2026 | 9.25 | 9.35 | 9.20 | 9.20 | 9.04 | -2.65% | - |
| Aug 31, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.29 | 0.53% | - |
| Aug 28, 2026 | 9.35 | 9.50 | 9.35 | 9.40 | 9.24 | -1.57% | - |
| Aug 27, 2026 | 9.30 | 9.60 | 9.30 | 9.55 | 9.39 | - | - |
| Aug 26, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.39 | - | - |
| Aug 25, 2026 | 9.55 | 9.65 | 9.50 | 9.55 | 9.39 | -2.05% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.59 | -2.50% | - |
| Aug 21, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 9.83 | - | - |
| Aug 20, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.83 | - | - |
| Aug 19, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.83 | - | - |
| Aug 18, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.83 | - | - |
| Aug 17, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.83 | -0.99% | - |