China Everbright Limited (FRA:EVI)
Germany · Delayed Price · Currency is EUR 1.170
+0.030 (2.63%)
Last updated: Oct 21, 2025, 8:01 AM CET
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 1,000 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,000 |
| Oct 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 1,000 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 1,000 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | 1,000 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 1,000 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,000 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 1,000 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,000 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 1,000 |
| Oct 8, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 1,000 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,000 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 1,000 |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,000 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.82% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 23.64% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 13.99% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 1,000 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 1,000 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.50% | - |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 3.09% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.04% | - |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 2.13% | - |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -2.08% | - |
| Sep 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 4.35% | - |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 3.95% | - |
| Sep 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | -2.75% | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.70% | - |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -1.56% | - |
| Aug 29, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.95 | -6.80% | - |
| Aug 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 3.00% | - |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Aug 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | - |
| Aug 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 4.04% | - |
| Aug 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -4.81% | - |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Aug 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 4.00% | - |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.52% | - |