Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Last updated: Aug 26, 2026, 3:35 PM CET
FRA:EDVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 12, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 3.42% | 100 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Aug 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -22.04% | - |
| Aug 7, 2026 | 7.30 | 9.30 | 7.30 | 9.30 | 9.30 | 27.40% | 4 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -21.93% | - |
| Jul 30, 2026 | 7.35 | 9.35 | 7.35 | 9.35 | 9.35 | 26.35% | 12 |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| 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% | - |