Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 7.40
+0.05 (0.68%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:EDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jul 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 6.52% | - |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -22.47% | - |
| Jul 8, 2026 | 6.90 | 8.90 | 6.90 | 8.90 | 8.90 | 28.99% | 10 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jun 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jun 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jun 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Jun 12, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -5.11% | 100 |
| Jun 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -23.46% | - |
| Jun 8, 2026 | 6.95 | 8.95 | 6.95 | 8.95 | 8.95 | 35.61% | 960 |
| Jun 5, 2026 | 5.40 | 6.65 | 5.40 | 6.60 | 6.60 | 18.92% | 150 |
| Jun 4, 2026 | 4.90 | 6.50 | 4.90 | 5.55 | 5.55 | 14.83% | 717 |
| Jun 3, 2026 | 4.52 | 4.90 | 4.52 | 4.90 | 4.83 | -13.27% | 100 |
| Jun 2, 2026 | 4.52 | 5.70 | 4.52 | 5.65 | 5.57 | 25.00% | 300 |
| Jun 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| May 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -30.99% | - |
| May 20, 2026 | 4.52 | 6.55 | 4.52 | 6.55 | 6.46 | 11.02% | 200 |
| May 19, 2026 | 4.52 | 5.90 | 4.52 | 5.90 | 5.82 | 30.53% | 100 |