Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 4.800
+0.380 (8.60%)
At close: Feb 20, 2026
FRA:EDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.60% | - |
| Feb 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -9.80% | - |
| Feb 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Feb 16, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | 8.60% | 100 |
| Feb 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Feb 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Feb 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -17.38% | - |
| Feb 5, 2026 | 4.42 | 5.35 | 4.42 | 5.35 | 5.35 | 21.04% | 115 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -13.33% | - |
| Feb 3, 2026 | 4.42 | 5.10 | 4.42 | 5.10 | 5.10 | 6.25% | 110 |
| Feb 2, 2026 | 4.32 | 4.80 | 4.32 | 4.80 | 4.80 | 10.09% | 311 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -7.23% | - |
| Jan 29, 2026 | 4.36 | 4.70 | 4.36 | 4.70 | 4.70 | 8.80% | 120 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -17.71% | - |
| Jan 27, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 111 |
| Jan 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 17.71% | - |
| Jan 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.30% | - |
| Jan 22, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 6.73% | 100 |
| Jan 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -15.05% | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 18.78% | - |
| Jan 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jan 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.76% | - |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7.14% | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Jan 8, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -1.65% | 100 |
| Jan 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jan 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jan 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jan 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Dec 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 23.59% | - |
| Dec 29, 2025 | 4.82 | 4.82 | 3.90 | 3.90 | 3.90 | -19.09% | 1,200 |
| Dec 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Dec 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Dec 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.48% | - |
| Dec 16, 2025 | 4.86 | 5.20 | 4.48 | 4.48 | 4.48 | -7.82% | 175 |
| Dec 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | - |
| Dec 11, 2025 | 5.05 | 5.30 | 4.78 | 4.78 | 4.78 | -5.35% | 150 |
| Dec 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Dec 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |