Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 4.360
-0.040 (-0.91%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:9EH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.26% | - |
| Jun 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 8.29% | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jun 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Jun 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jun 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jun 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.10% | 3,102 |
| Jun 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Jun 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Jun 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 9.24% | - |
| Jun 8, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | -1.60% | 1,000 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 16.15% | - |
| Jun 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | - |
| Jun 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.52% | - |
| Jun 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.73% | - |
| Jun 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| May 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | - |
| May 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| May 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| May 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| May 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | 400 |
| May 21, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.64% | 400 |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| May 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| May 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| May 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| May 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| May 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 11.87% | - |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| May 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| May 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| May 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Apr 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Apr 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Apr 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 10.61% | - |
| Apr 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | - |
| Apr 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Apr 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Apr 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 7.26% | - |
| Apr 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Apr 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Apr 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | - |