Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 5.35
+0.79 (17.32%)
At close: Mar 27, 2026
FRA:EDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.56 | 5.35 | 4.56 | 5.35 | 5.35 | 17.32% | 100 |
| Mar 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Mar 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Mar 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Mar 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | - |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 11.35% | - |
| Mar 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Mar 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -24.67% | - |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 32.74% | 497 |
| Mar 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Mar 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -16.07% | - |
| Mar 3, 2026 | 4.70 | 5.60 | 4.70 | 5.60 | 5.60 | 12.00% | 100 |
| Mar 2, 2026 | 4.46 | 5.00 | 4.46 | 5.00 | 5.00 | 2.46% | 200 |
| Feb 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Feb 26, 2026 | 4.42 | 4.90 | 4.42 | 4.90 | 4.90 | 10.86% | 150 |
| Feb 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -8.68% | - |
| Feb 24, 2026 | 4.46 | 4.84 | 4.46 | 4.84 | 4.84 | -10.37% | 102 |
| Feb 23, 2026 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 12.50% | 100 |
| 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% | - |