Skip to main content
logo
Evolent Health, Inc. (FRA:9EH)
Germany flag Germany · Delayed Price · Currency is EUR
2.040
+0.110 (5.70%)
At close: Mar 27, 2026

FRA:9EH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.042.042.042.042.045.70%-
Mar 26, 20261.931.931.931.931.93-2.53%-
Mar 25, 20261.981.981.981.981.98-7.48%-
Mar 24, 20262.142.142.142.142.14-2.73%-
Mar 23, 20262.202.202.202.202.20-5.98%-
Mar 20, 20262.342.342.342.342.340.86%-
Mar 19, 20262.322.322.322.322.32-4.92%-
Mar 18, 20262.442.442.442.442.44-5.43%-
Mar 17, 20262.582.582.582.582.58-0.77%-
Mar 16, 20262.602.602.602.602.60-1.52%-
Mar 13, 20262.642.642.642.642.642.33%-
Mar 12, 20262.582.582.582.582.58-2.27%-
Mar 11, 20262.622.642.622.642.64-1,000
Mar 10, 20262.642.642.642.642.64-1.49%-
Mar 9, 20262.682.682.682.682.68-6.94%-
Mar 6, 20262.882.882.882.882.88-4.64%-
Mar 5, 20263.023.023.023.023.02--
Mar 4, 20262.983.022.983.023.022.03%1,000
Mar 3, 20263.063.062.942.962.967.25%1,520
Mar 2, 20262.762.762.762.762.76-0.72%-
Feb 27, 20262.782.782.782.782.784.51%-
Feb 26, 20262.662.662.662.662.6625.47%-
Feb 25, 20262.122.122.122.122.12-8.62%1,000
Feb 24, 20262.322.322.322.322.32--
Feb 23, 20262.322.322.322.322.32-2.52%-
Feb 20, 20262.342.382.342.382.381.71%2,000
Feb 19, 20262.342.342.342.342.342.63%-
Feb 18, 20262.282.282.282.282.28-2.56%-
Feb 17, 20262.342.342.342.342.340.86%-
Feb 16, 20262.322.322.322.322.325.45%-
Feb 13, 20262.202.202.202.202.20-0.90%-
Feb 12, 20262.222.222.222.222.22-1.77%-
Feb 11, 20262.262.262.262.262.26-4.24%-
Feb 10, 20262.262.362.262.362.36-2,610
Feb 9, 20262.362.362.362.362.36-2.48%-
Feb 6, 20262.422.422.422.422.42-5.47%-
Feb 5, 20262.562.562.562.562.56-3.03%-
Feb 4, 20262.602.642.602.642.64-3.65%115
Feb 3, 20262.742.742.742.742.742.24%-
Feb 2, 20262.682.682.682.682.68-0.74%-
Jan 30, 20262.702.702.702.702.700.75%-
Jan 29, 20262.682.682.682.682.68-4.96%-
Jan 28, 20262.822.822.822.822.82-9.62%-
Jan 27, 20263.123.123.123.123.12-4.88%-
Jan 26, 20263.283.283.283.283.281.23%-
Jan 23, 20263.243.243.243.243.240.62%-
Jan 22, 20263.223.223.223.223.22-4.17%-
Jan 21, 20263.363.363.363.363.365.66%-
Jan 20, 20263.183.183.183.183.180.63%-
Jan 19, 20263.163.163.163.163.16-6.51%-