Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 7.55
-0.20 (-2.58%)
At close: Jun 3, 2026
FRA:EV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Jun 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jun 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.84% | - |
| May 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -11.45% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| May 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15.94% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| May 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.88% | - |
| May 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10.37% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.16% | - |
| May 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 23.53% | - |
| May 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.38% | - |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.47% | - |
| May 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 84.38% | - |
| May 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Apr 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Apr 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Apr 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Apr 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Apr 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Apr 22, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 3.38% | 2,679 |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Apr 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Apr 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Apr 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Apr 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Apr 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Apr 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Apr 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Apr 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 6.30% | - |
| Apr 7, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Apr 1, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Mar 31, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Mar 24, 2026 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 8.73% | 2,855 |
| Mar 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |