Amundi MSCI Future Mobility ESG Screened (LON:ELCR)
London · Delayed Price · Currency is GBP 17.02
+0.18 (1.06%)
Aug 8, 2025, 4:35 PM BST
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.01 | 17.06 | 16.95 | 17.02 | 17.02 | 1.07% | 14 |
| Aug 7, 2025 | 16.81 | 16.92 | 16.81 | 16.84 | 16.84 | 0.78% | 3 |
| Aug 6, 2025 | 16.86 | 16.89 | 16.62 | 16.71 | 16.71 | 0.12% | 5,374 |
| Aug 5, 2025 | 16.78 | 16.81 | 16.69 | 16.69 | 16.69 | -0.06% | 1,537 |
| Aug 4, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.27% | 41 |
| Aug 1, 2025 | 16.72 | 16.72 | 16.47 | 16.49 | 16.49 | -2.66% | 68 |
| Jul 31, 2025 | 17.11 | 17.11 | 16.94 | 16.94 | 16.94 | - | 20,251 |
| Jul 30, 2025 | 16.93 | 17.00 | 16.93 | 16.94 | 16.94 | 0.65% | 13 |
| Jul 29, 2025 | 17.16 | 17.16 | 16.83 | 16.83 | 16.83 | -1.00% | 22 |
| Jul 28, 2025 | 17.08 | 17.08 | 16.95 | 17.00 | 17.00 | 0.18% | 1,466 |
| Jul 25, 2025 | 16.92 | 16.99 | 16.92 | 16.97 | 16.97 | 0.35% | 41,001 |
| Jul 24, 2025 | 16.95 | 16.95 | 16.84 | 16.91 | 16.91 | 0.77% | 29 |
| Jul 23, 2025 | 16.77 | 16.84 | 16.77 | 16.78 | 16.78 | 1.21% | 14 |
| Jul 22, 2025 | 16.64 | 16.64 | 16.46 | 16.58 | 16.58 | -0.60% | 19 |
| Jul 21, 2025 | 16.71 | 16.72 | 16.68 | 16.68 | 16.68 | 0.30% | 49,803 |
| Jul 18, 2025 | 16.67 | 16.68 | 16.61 | 16.63 | 16.63 | 0.12% | 8 |
| Jul 17, 2025 | 16.59 | 16.61 | 16.57 | 16.61 | 16.61 | 2.09% | 794 |
| Jul 16, 2025 | 16.32 | 16.37 | 16.27 | 16.27 | 16.27 | -1.03% | 7,054 |
| Jul 15, 2025 | 16.46 | 16.46 | 16.44 | 16.44 | 16.44 | 0.98% | 41,534 |
| Jul 14, 2025 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | 0.37% | 4 |
| Jul 11, 2025 | 16.10 | 16.24 | 16.10 | 16.22 | 16.22 | 0.50% | 5 |
| Jul 10, 2025 | 16.03 | 16.14 | 16.03 | 16.14 | 16.14 | 0.69% | 173 |
| Jul 9, 2025 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | 0.31% | 3 |
| Jul 8, 2025 | 15.99 | 15.99 | 15.97 | 15.98 | 15.98 | 1.27% | - |
| Jul 7, 2025 | 15.77 | 15.80 | 15.77 | 15.78 | 15.78 | -0.25% | 728 |
| Jul 4, 2025 | 15.80 | 15.82 | 15.80 | 15.82 | 15.82 | -1.37% | 4 |
| Jul 3, 2025 | 16.11 | 16.11 | 16.04 | 16.04 | 16.04 | 0.75% | 28,879 |
| Jul 2, 2025 | 15.68 | 15.92 | 15.68 | 15.92 | 15.92 | 1.99% | 3 |
| Jul 1, 2025 | 15.76 | 15.76 | 15.52 | 15.61 | 15.61 | -0.76% | 20,923 |
| Jun 30, 2025 | 15.75 | 15.78 | 15.73 | 15.73 | 15.73 | -0.63% | 20 |
| Jun 27, 2025 | 15.84 | 15.84 | 15.83 | 15.83 | 15.83 | 1.41% | 1 |
| Jun 26, 2025 | 15.55 | 15.61 | 15.55 | 15.61 | 15.61 | 0.52% | 54 |
| Jun 25, 2025 | 15.61 | 15.61 | 15.52 | 15.53 | 15.53 | -0.13% | 171 |
| Jun 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.83% | - |
| Jun 23, 2025 | 15.21 | 15.29 | 15.21 | 15.27 | 15.27 | 0.79% | 6 |
| Jun 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% | - |
| Jun 19, 2025 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | -1.62% | 1 |
| Jun 18, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.78% | - |
| Jun 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.71% | - |
| Jun 16, 2025 | 15.28 | 15.40 | 15.23 | 15.40 | 15.40 | 1.12% | 40,910 |
| Jun 13, 2025 | 15.12 | 15.24 | 15.12 | 15.23 | 15.23 | -1.23% | 2 |
| Jun 12, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.41% | 128 |
| Jun 11, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.16% | - |
| Jun 10, 2025 | 15.46 | 15.46 | 15.40 | 15.46 | 15.46 | 1.18% | 42 |
| Jun 9, 2025 | 15.13 | 15.34 | 15.13 | 15.28 | 15.28 | 0.59% | 130 |
| Jun 6, 2025 | 15.14 | 15.19 | 15.08 | 15.19 | 15.19 | -0.33% | 579 |
| Jun 5, 2025 | 15.13 | 15.24 | 15.13 | 15.24 | 15.24 | 0.07% | 1 |
| Jun 4, 2025 | 15.40 | 15.40 | 15.13 | 15.23 | 15.23 | -0.72% | 3 |
| Jun 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.59% | 95 |
| Jun 2, 2025 | 15.17 | 15.20 | 15.09 | 15.10 | 15.10 | -2.08% | 25 |