Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 2.380
0.00 (0.00%)
At close: Nov 28, 2025
FRA:EV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | - |
| Nov 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Nov 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Nov 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Nov 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Nov 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Nov 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Nov 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 15.24% | - |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 25.00% | - |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Oct 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Oct 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Oct 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Oct 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Oct 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Oct 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Sep 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |