everplay group plc (FRA:2EC)
Germany
· Delayed Price · Currency is EUR 3.720
-0.020 (-0.53%)
At close: Dec 5, 2025
everplay group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Dec 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Nov 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Nov 26, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Nov 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Nov 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Nov 20, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Nov 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Nov 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.05% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,500 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Nov 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.20% | - |
| Oct 27, 2025 | 4.48 | 4.84 | 4.48 | 4.84 | 4.84 | 7.56% | 329 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Oct 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.70% | - |
| Oct 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 7, 2025 | 4.16 | 4.38 | 4.16 | 4.18 | 4.18 | - | 178 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Oct 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.31% | - |
| Sep 29, 2025 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 5.29% | 3 |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Sep 23, 2025 | 4.26 | 4.46 | 4.26 | 4.46 | 4.46 | 7.21% | 113 |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.88% | - |
| Sep 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.98% | - |
| Sep 16, 2025 | 4.34 | 4.68 | 4.34 | 4.68 | 4.68 | 7.83% | 32 |
| Sep 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Sep 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 0.94% | - |
| Sep 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | -5.75% | - |
| Sep 8, 2025 | 4.28 | 4.52 | 4.28 | 4.52 | 4.51 | -2.16% | 131 |
| Sep 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | 5.96% | - |
| Sep 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | -1.80% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | -2.20% | - |
| Sep 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.53 | 2.71% | - |
| Sep 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | 2.31% | - |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 2.37% | - |
| Aug 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 0.96% | - |
| Aug 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -1.42% | - |
| Aug 26, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | -5.78% | - |
| Aug 25, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | 4.49 | 7.66% | 23 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -0.95% | - |
| Aug 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | - | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -0.47% | 136 |
| Aug 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | -0.47% | - |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | -3.18% | - |
| Aug 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | 3.77% | - |
| Aug 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | -1.85% | - |
| Aug 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | -4.00% | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -2.17% | - |
| Aug 11, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.59 | 2.22% | 37 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 5.14% | - |
| Aug 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | -0.93% | - |
| Aug 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 1.41% | - |
| Aug 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | -0.47% | - |
| Aug 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | -0.47% | - |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 0.94% | - |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 4.41% | - |
| Jul 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -1.92% | - |
| Jul 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -2.80% | - |
| Jul 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 3.38% | - |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.98% | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 1.99% | - |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | - | - |
| Jul 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | -0.50% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -0.98% | - |