Everyman Media Group plc (FRA:EVY)
Germany · Delayed Price · Currency is EUR 0.3400
-0.0060 (-1.73%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:EVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | - |
| Apr 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.76% | - |
| Apr 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Apr 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.74% | - |
| Apr 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.97% | - |
| Apr 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.66% | - |
| Apr 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.23% | - |
| Apr 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Apr 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Apr 7, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Apr 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.74% | - |
| Apr 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.02% | - |
| Mar 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 22.22% | - |
| Mar 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 25.41% | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.33% | - |
| Mar 3, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 48.51% | 3,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.40% | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.73% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |