Eolus Aktiebolag (publ) (FRA:7EVB)
Germany · Delayed Price · Currency is EUR 3.945
+0.025 (0.64%)
Last updated: Jun 4, 2026, 8:19 AM CET
FRA:7EVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | - | -2.12% | - |
| Jun 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.03% | - |
| Jun 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -5.28% | - |
| May 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.99% | - |
| May 28, 2026 | 4.06 | 4.28 | 4.06 | 4.28 | 4.28 | 4.91% | 150 |
| May 27, 2026 | 4.23 | 4.23 | 4.08 | 4.08 | 4.08 | -5.78% | 196 |
| May 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.48% | - |
| May 25, 2026 | 4.27 | 4.39 | 4.27 | 4.39 | 4.39 | 8.40% | - |
| May 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.12% | - |
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| May 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.88% | - |
| May 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.82% | - |
| May 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.93% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.36% | - |
| May 13, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 2.86% | 40 |
| May 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.12% | - |
| May 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.36% | - |
| May 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.77% | - |
| May 7, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 3.79% | 117 |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.68% | - |
| May 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| May 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Apr 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Apr 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.63% | - |
| Apr 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.38% | - |
| Apr 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 9.56% | - |
| Apr 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.98% | - |
| Apr 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.42% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.39% | - |
| Apr 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Apr 20, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | -0.69% | 250 |
| Apr 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Apr 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.70% | - |
| Apr 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Apr 14, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 6.27% | 200 |
| Apr 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.15% | - |
| Apr 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Apr 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.26% | - |
| Apr 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.44% | - |
| Apr 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.43% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.80% | - |
| Apr 1, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 1.50% | 1,835 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | - |
| Mar 30, 2026 | 3.20 | 3.40 | 3.20 | 3.31 | 3.31 | 2.64% | 320 |
| Mar 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.83% | - |
| Mar 26, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.02% | - |
| Mar 25, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Mar 24, 2026 | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | 2.87% | 619 |
| Mar 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.00% | - |