Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 2.700
+0.020 (0.75%)
Last updated: Jan 30, 2026, 8:12 AM CET
Evolent Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| Jan 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -9.62% | - |
| Jan 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Jan 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jan 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| Jan 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jan 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.51% | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Jan 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Jan 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jan 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jan 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Dec 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Dec 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Dec 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Dec 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Dec 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Dec 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Dec 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Dec 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Dec 2, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -3.35% | 1,103 |
| 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% | - |