Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 5.30
-2.70 (-33.75%)
At close: Oct 23, 2026
FRA:EDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -33.75% | - |
| Oct 22, 2026 | 6.00 | 8.00 | 6.00 | 8.00 | 8.00 | 0.63% | 10 |
| Oct 21, 2026 | 5.95 | 7.95 | 5.95 | 7.95 | 7.95 | 33.61% | 9 |
| Oct 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Oct 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -16.89% | - |
| Oct 2, 2026 | 6.10 | 7.40 | 6.10 | 7.40 | 7.40 | - | 7 |
| Oct 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 200 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 100 |
| Sep 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 100 |
| Sep 28, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.72% | 65 |
| Sep 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | 80 |
| Sep 24, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 4.08% | 1 |
| Sep 23, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 101 |
| Sep 22, 2026 | 7.35 | 7.55 | 7.35 | 7.35 | 7.35 | - | 485 |
| Sep 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Sep 15, 2026 | 7.30 | 7.60 | 7.00 | 7.00 | 7.00 | -9.68% | 11 |
| Sep 14, 2026 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 6.90% | 2 |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -21.74% | - |
| Aug 27, 2026 | 7.20 | 9.20 | 7.20 | 9.20 | 9.20 | 18.71% | 15 |
| Aug 26, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | -0.64% | 3 |
| Aug 25, 2026 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 8.33% | 100 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Aug 18, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 4.14% | 8 |
| Aug 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |