Evercore Inc. (FRA:QGJ)
Germany · Delayed Price · Currency is EUR 272.00
+2.00 (0.74%)
At close: Dec 1, 2025
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | 0.75% | - |
| Nov 26, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | 1.52% | - |
| Nov 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 0.76% | - |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 3.15% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | -3.79% | - |
| Nov 20, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 3.13% | - |
| Nov 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | 2.40% | - |
| Nov 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.33 | -4.58% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 0.77% | - |
| Nov 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | -5.11% | - |
| Nov 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 3.01% | - |
| Nov 12, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 0.76% | - |
| Nov 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | - | - |
| Nov 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 1.54% | - |
| Nov 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | - | - |
| Nov 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | 1.56% | - |
| Nov 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | - | - |
| Nov 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | 1.59% | - |
| Nov 3, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - | - |
| Oct 31, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | 1.61% | - |
| Oct 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | -9.49% | - |
| Oct 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | -2.84% | - |
| Oct 28, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | - | - |
| Oct 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 4.44% | 95 |
| Oct 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | - | - |
| Oct 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | -0.74% | - |
| Oct 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | - | - |
| Oct 21, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | 1.49% | - |
| Oct 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | 1.52% | - |
| Oct 17, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | -3.65% | - |
| Oct 16, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 0.74% | - |
| Oct 15, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | 2.26% | - |
| Oct 14, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 1.53% | - |
| Oct 13, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | -2.24% | - |
| Oct 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | -0.74% | - |
| Oct 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | -4.26% | - |
| Oct 8, 2025 | 274.00 | 282.00 | 274.00 | 282.00 | 281.24 | 2.92% | 5 |
| Oct 7, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | -1.44% | - |
| Oct 6, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Oct 3, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 1.44% | - |
| Oct 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Oct 1, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | -1.40% | - |
| Sep 30, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.23 | -0.69% | - |
| Sep 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | 1.41% | - |
| Sep 26, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | -1.39% | - |
| Sep 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | -3.36% | - |
| Sep 24, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.20 | 0.68% | - |
| Sep 23, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.21 | - | - |
| Sep 22, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.21 | -2.63% | - |