Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:EV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -11.30% | - |
| Aug 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -16.51% | 300 |
| Aug 10, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 9.28% | 300 |
| Aug 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Aug 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Aug 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Aug 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jul 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.76% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jul 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Jul 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Jul 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jul 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Jul 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Jul 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Jul 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.10% | - |
| Jul 16, 2026 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | - | 360 |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Jul 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Jul 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -6.54% | 360 |
| Jul 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Jul 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Jul 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jun 30, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 4.59% | 1,000 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 12.37% | 20 |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Jun 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 11.98% | - |
| Jun 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jun 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.35% | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | - |