Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 2.660
+0.020 (0.76%)
Last updated: Dec 22, 2025, 9:03 AM CET
FRA:EV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Dec 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Dec 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Dec 15, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | -0.75% | - |
| Dec 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | - | - |
| Dec 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -1.47% | - |
| Dec 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 7.94% | - |
| Dec 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | 10.53% | - |
| Dec 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | -2.56% | - |
| Dec 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | - | - |
| Dec 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | 0.86% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | -1.69% | - |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.32 | 1.72% | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | -2.52% | - |
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.34 | - | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.34 | 3.48% | - |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 0.88% | - |
| Nov 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | -1.72% | - |
| Nov 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | 6.42% | - |
| Nov 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -2.68% | - |
| Nov 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | -1.75% | - |
| Nov 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24 | -1.72% | - |
| Nov 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.28 | -4.13% | - |
| Nov 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.38 | 1.68% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.34 | -3.25% | - |
| Nov 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | -3.15% | - |
| Nov 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 3.25% | - |
| Nov 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | 0.82% | - |
| Nov 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.40 | -0.81% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | 1.65% | - |
| Nov 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.38 | 15.24% | - |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 25.00% | - |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -4.55% | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 3.53% | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 1.18% | - |
| Oct 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.17% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.59% | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.80% | - |
| Oct 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -1.76% | - |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 1.80% | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.21% | - |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -6.25% | - |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -0.56% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -0.56% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -1.66% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -3.21% | - |