Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 4.800
-0.550 (-10.28%)
Last updated: Nov 28, 2025, 12:51 PM CET
FRA:EDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.92 | 5.40 | 4.80 | 4.80 | 4.80 | -10.28% | 90 |
| Nov 27, 2025 | 4.92 | 5.35 | 4.92 | 5.35 | 5.35 | 8.74% | 50 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Nov 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Nov 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Nov 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Sep 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |