Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:EV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 300 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Oct 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Oct 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Sep 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.52% | - |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -2.76% | - |
| Sep 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | -0.68% | - |
| Sep 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 3.55% | - |
| Sep 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 0.71% | - |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | -0.71% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -0.70% | - |
| Sep 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 0.71% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -0.70% | - |
| Sep 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 5.19% | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - | - |
| Sep 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -0.74% | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 1.49% | - |
| Aug 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -1.47% | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.74% | - |
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 0.75% | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -4.96% | - |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | -0.70% | - |
| Aug 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | -4.70% | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.97% | - |
| Aug 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 1.33% | - |