Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 4.900
-0.750 (-13.27%)
Last updated: Jun 3, 2026, 2:48 PM CET
FRA:EDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.52 | 5.70 | 4.52 | 5.70 | - | 26.11% | - |
| Jun 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -30.99% | - |
| May 20, 2026 | 4.52 | 6.55 | 4.52 | 6.55 | 6.55 | 11.02% | 200 |
| May 19, 2026 | 4.52 | 5.90 | 4.52 | 5.90 | 5.90 | 30.53% | 100 |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -31.52% | - |
| May 14, 2026 | 5.50 | 6.60 | 5.50 | 6.60 | 6.60 | 47.98% | 80 |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| May 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| May 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -14.29% | - |
| Apr 29, 2026 | 4.46 | 5.25 | 4.46 | 5.25 | 5.25 | 17.71% | 100 |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Apr 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -22.43% | - |
| Apr 20, 2026 | 4.46 | 5.75 | 4.46 | 5.75 | 5.75 | 4.55% | 100 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.24% | - |
| Apr 16, 2026 | 4.42 | 4.90 | 4.42 | 4.90 | 4.90 | 10.86% | 100 |
| Apr 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Apr 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -16.64% | - |
| Apr 13, 2026 | 4.40 | 5.35 | 4.40 | 5.35 | 5.35 | 19.42% | 100 |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Apr 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Apr 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Apr 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Mar 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Mar 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -14.77% | - |
| 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% | - |