China Everbright Limited (FRA:EVI)
Germany · Delayed Price · Currency is EUR 1.240
-0.120 (-8.82%)
At close: Sep 26, 2025
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| 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% | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 1.55% | - |
| Aug 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -0.51% | - |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 0.52% | - |
| Aug 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | - |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Aug 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -2.00% | - |
| Aug 6, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 0.99 | 19.05% | - |
| Aug 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Aug 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | - |
| Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -1.69% | - |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 0.55% | - |
| Jul 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | 2.91% | - |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | -2.29% | 1,000 |