Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 4.160
+0.160 (4.00%)
At close: Aug 26, 2026
FRA:9EH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.73% | - |
| Aug 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Aug 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 11, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | 4.12% | 200 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | - |
| Aug 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 21.09% | - |
| Aug 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.76% | - |
| Aug 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Aug 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Aug 3, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Jul 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Jul 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -12.35% | - |
| Jul 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jul 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -9.29% | - |
| Jul 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -9.85% | - |
| Jul 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -15.77% | - |
| Jul 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jul 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Jul 15, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 4.85% | 500 |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Jul 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jul 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Jul 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Jul 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Jul 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Jul 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.87% | - |
| Jul 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.43% | - |
| Jun 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.62% | - |
| Jun 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 9.17% | - |
| 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 | - | - |