Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 4.300
+0.060 (1.42%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:9EH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 46 |
| Oct 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Oct 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 9.18% | - |
| Oct 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.54% | - |
| Oct 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Oct 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Oct 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.88% | - |
| Oct 13, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 6.78% | 46 |
| Oct 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Oct 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Oct 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 8.28% | - |
| Oct 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 5.62% | - |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Oct 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Oct 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Oct 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Sep 30, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -2.50% | 1,000 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Sep 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Sep 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Sep 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Sep 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Sep 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -9.09% | - |
| Sep 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Sep 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Sep 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Sep 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Sep 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Sep 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Aug 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.70% | - |
| Aug 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Aug 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Aug 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Aug 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | - |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |