Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 3.640
+0.060 (1.68%)
At close: Nov 28, 2025
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Nov 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 2,678 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Nov 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 13.92% | - |
| Nov 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.30% | - |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -8.33% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Nov 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -8.33% | - |
| Nov 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -10.70% | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 11, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 2,977 |
| Nov 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.42% | - |
| Nov 7, 2025 | 5.55 | 5.55 | 4.52 | 4.52 | 4.52 | -17.06% | 200 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Oct 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -3.17% | 600 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Oct 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Oct 27, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | 323 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | - |
| Oct 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 20, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 0.76% | 46 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 16, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | 1,762 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Oct 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 6, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 5.22% | 1,948 |
| Oct 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Sep 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Sep 29, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 221 |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.79% | - |
| Sep 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 14.89% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |