Evolent Health, Inc. (FRA:9EH)
Germany · Delayed Price · Currency is EUR 2.500
-0.100 (-3.85%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9EH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 15.09% | - |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Apr 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 8.63% | - |
| Apr 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.29% | - |
| Apr 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Apr 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Apr 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | - |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Apr 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Apr 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Mar 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.86% | - |
| Mar 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | - |
| Mar 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Mar 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -7.48% | - |
| Mar 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Mar 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | - |
| Mar 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Mar 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | - |
| Mar 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| Mar 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Mar 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Mar 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Mar 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Mar 11, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | - | 1,000 |
| Mar 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Mar 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Mar 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 4, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | 1,000 |
| Mar 3, 2026 | 3.06 | 3.06 | 2.94 | 2.96 | 2.96 | 7.25% | 1,520 |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Feb 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.51% | - |
| Feb 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 25.47% | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -8.62% | 1,000 |
| Feb 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Feb 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Feb 20, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 2,000 |
| Feb 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Feb 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Feb 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | - |
| Feb 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Feb 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |