Entravision Communications Corporation (FRA:EV9)
Germany · Delayed Price · Currency is EUR 9.50
+0.35 (3.83%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:EV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.18% | - |
| Jun 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -2.37% | - |
| Jun 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | 6.96% | - |
| Jun 11, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.86 | 1.94% | 4,013 |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.65% | - |
| Jun 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 3.36% | - |
| Jun 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | -1.32% | - |
| Jun 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | 4.86% | - |
| Jun 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.16 | -4.64% | - |
| Jun 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | -2.58% | - |
| Jun 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 1.31% | - |
| Jun 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -3.16% | - |
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | -1.25% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 8.84% | - |
| May 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | -11.45% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -0.60% | - |
| May 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 4.38% | - |
| May 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 15.94% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 1.47% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 1.49% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | 2.29% | - |
| May 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -10.88% | - |
| May 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.31 | -1.34% | - |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | 10.37% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -8.16% | - |