EVT Limited (FRA:AQHE)
Germany
· Delayed Price · Currency is EUR 8.00
+0.20 (2.56%)
At close: Dec 5, 2025
EVT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Dec 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Dec 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Nov 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Nov 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Sep 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -1.29% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 0.65% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 1.32% | - |
| Sep 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | 1.33% | - |
| Sep 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | -1.32% | - |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | -1.30% | - |
| Sep 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | -0.65% | - |
| Aug 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1.31% | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -2.55% | - |
| Aug 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | -2.48% | - |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 1.26% | - |
| Aug 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | -14.97% | - |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | -1.06% | - |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -1.05% | - |
| Aug 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -0.52% | - |
| Aug 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -1.54% | - |
| Aug 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 1.04% | - |
| Aug 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | 1.05% | - |
| Aug 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | 0.53% | - |
| Aug 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 1.06% | - |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 1.08% | - |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | -1.59% | - |
| Aug 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - | - |
| Aug 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - | - |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -3.57% | - |
| Aug 5, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.64 | 3.70% | 110 |
| Aug 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - | - |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -0.53% | - |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | - | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 2.15% | - |
| Jul 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 4.49% | - |
| Jul 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | 1.14% | - |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - | - |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -0.56% | - |
| Jul 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 0.57% | - |
| Jul 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -2.76% | - |
| Jul 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -2.16% | - |