Everyman Media Group plc (FRA:EVY)
Germany · Delayed Price · Currency is EUR 0.3660
0.00 (0.00%)
At close: Nov 28, 2025
Everyman Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.63% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Nov 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.31% | - |
| Oct 30, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 6.74% | 1,300 |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | - |
| Oct 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.52% | - |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.43% | - |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.91% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |