EVT Limited (FRA:AQHE)
Germany · Delayed Price · Currency is EUR 8.05
-0.10 (-1.23%)
At close: Sep 18, 2026
FRA:AQHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Sep 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Sep 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Sep 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.87% | - |
| Sep 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | -2.29% | - |
| Sep 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | -2.23% | - |
| Sep 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - | - |
| Sep 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.10% | - |
| Sep 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | - | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -3.21% | - |
| Aug 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | 2.19% | - |
| Aug 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | -1.61% | - |
| Aug 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - | - |
| Aug 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -0.53% | - |
| Aug 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | 1.08% | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | 9.47% | - |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | 1.20% | - |
| Aug 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Aug 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.76% | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -0.58% | - |
| Aug 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 1.79% | - |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Aug 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | - |
| Aug 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -1.16% | - |
| Aug 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | 0.58% | - |
| Aug 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | -0.58% | - |
| Aug 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | 2.99% | - |
| Aug 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Aug 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | 6.37% | - |
| Aug 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | 1.29% | - |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1.31% | - |
| Jul 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | -1.29% | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1.97% | - |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 2.01% | - |
| Jul 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | 2.05% | - |
| Jul 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 1.39% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | -2.04% | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 0.68% | - |
| Jul 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -3.31% | - |
| Jul 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 1.34% | - |
| Jul 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | -0.67% | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | 0.67% | - |
| Jul 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | -0.67% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | -0.66% | - |
| Jul 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 1.34% | - |