EVS Broadcast Equipment SA (FRA:5E1)
Germany
· Delayed Price · Currency is EUR 34.35
+0.20 (0.59%)
Last updated: Dec 4, 2025, 8:22 AM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.44% | - |
| Dec 4, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.59% | - |
| Dec 3, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.15% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.44% | - |
| Dec 1, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.18% | - |
| Nov 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.74% | - |
| Nov 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.32% | - |
| Nov 26, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.12% | - |
| Nov 25, 2025 | 34.05 | 35.25 | 34.05 | 35.25 | 34.83 | -0.98% | 149 |
| Nov 24, 2025 | 34.75 | 35.60 | 34.75 | 35.60 | 35.18 | 3.94% | 311 |
| Nov 21, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.84 | -0.15% | - |
| Nov 20, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.89 | -1.15% | - |
| Nov 19, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | -1.14% | - |
| Nov 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | 1.15% | - |
| Nov 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 0.14% | - |
| Nov 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.24 | -1.00% | - |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 1.45% | - |
| Nov 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.09 | -1.85% | - |
| Nov 11, 2025 | 34.55 | 35.15 | 34.55 | 35.15 | 34.73 | 2.93% | 437 |
| Nov 10, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.74 | -4.07% | - |
| Nov 7, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.18 | 2.59% | 70 |
| Nov 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 0.43% | - |
| Nov 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -1.57% | - |
| Nov 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | -0.57% | - |
| Nov 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -1.12% | - |
| Oct 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.27 | 1.13% | - |
| Oct 30, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -1.67% | - |
| Oct 29, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.47 | -3.62% | - |
| Oct 28, 2025 | 35.55 | 37.25 | 35.55 | 37.25 | 36.81 | 3.33% | 60 |
| Oct 27, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.62 | -0.41% | - |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | -1.76% | - |
| Oct 23, 2025 | 35.05 | 36.85 | 35.05 | 36.85 | 36.41 | 4.24% | 292 |
| Oct 22, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | 0.43% | - |
| Oct 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | - | - |
| Oct 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | 0.28% | - |
| Oct 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.68 | 0.14% | - |
| Oct 16, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | -0.28% | - |
| Oct 15, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.73 | 1.74% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -1.85% | - |
| Oct 13, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 34.78 | -0.28% | 200 |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.88 | -0.14% | - |
| Oct 9, 2025 | 35.25 | 35.35 | 35.25 | 35.35 | 34.93 | 0.28% | - |
| Oct 8, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | -0.42% | - |
| Oct 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.98 | 0.43% | - |
| Oct 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.83 | 0.71% | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 1.60% | - |
| Oct 2, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.04 | -0.72% | - |
| Oct 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 1.02% | - |
| Sep 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 33.94 | 0.88% | - |
| Sep 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.64 | -1.30% | - |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.09 | -0.14% | - |
| Sep 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.14 | -0.86% | - |
| Sep 24, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.43 | 0.58% | - |
| Sep 23, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.24 | 0.73% | - |
| Sep 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.99 | -0.86% | - |
| Sep 19, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.29 | 2.06% | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.59 | 0.29% | - |
| Sep 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.50 | -1.02% | - |
| Sep 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.84 | 0.15% | - |
| Sep 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.79 | 2.86% | - |
| Sep 12, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.85 | -2.92% | - |
| Sep 11, 2025 | 33.50 | 34.25 | 33.50 | 34.25 | 33.84 | 4.58% | 190 |
| Sep 10, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.36 | - | - |
| Sep 9, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.36 | -0.46% | - |
| Sep 8, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.51 | 0.46% | - |
| Sep 5, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.36 | 0.15% | - |
| Sep 4, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.31 | -0.15% | - |
| Sep 3, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.36 | -1.95% | - |
| Sep 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | -2.20% | - |
| Sep 1, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.74 | -1.44% | - |
| Aug 29, 2025 | 33.55 | 34.65 | 33.10 | 34.65 | 34.24 | 1.02% | 604 |
| Aug 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.89 | -0.44% | - |
| Aug 27, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.04 | -1.57% | - |
| Aug 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 2.04% | - |
| Aug 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.89 | 0.15% | - |
| Aug 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.84 | -2.70% | - |
| Aug 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | -1.81% | - |
| Aug 20, 2025 | 37.05 | 37.05 | 35.85 | 35.85 | 35.42 | -2.71% | 71 |
| Aug 19, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.41 | 0.96% | - |
| Aug 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.07 | 0.27% | - |
| Aug 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.97 | 0.28% | - |
| Aug 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.87 | -1.36% | - |
| Aug 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.36 | -0.41% | - |
| Aug 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.51 | -0.81% | - |
| Aug 11, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.81 | -1.19% | - |
| Aug 8, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.25 | 0.94% | - |
| Aug 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 36.90 | - | - |
| Aug 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 36.90 | 0.27% | - |
| Aug 5, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.81 | 1.50% | - |
| Aug 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.26 | -1.48% | - |
| Aug 1, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.81 | -0.53% | - |
| Jul 31, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.00 | -2.73% | - |
| Jul 30, 2025 | 37.40 | 38.50 | 37.40 | 38.50 | 38.04 | 4.19% | 200 |
| Jul 29, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.51 | -0.14% | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.56 | -0.54% | - |
| Jul 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.76 | 1.50% | - |
| Jul 24, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.21 | 0.69% | - |
| Jul 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.97 | -0.27% | - |
| Jul 22, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.07 | -0.82% | - |
| Jul 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.36 | -0.41% | - |