Evoke plc (FRA:C8V)
Germany
· Delayed Price · Currency is EUR 0.254
-0.023 (-8.18%)
At close: Dec 5, 2025
Evoke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.83% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.58% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.20% | - |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.50% | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -24.76% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.17% | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 7.51% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.48% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.62% | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.89% | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.80% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.40% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.89% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.20% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.24% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.50% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.90% | - |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.63% | 7,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.10% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.92% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.91% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -5.90% | 700 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.27% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.42% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.37% | - |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.31% | - |
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.39% | - |
| Oct 22, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 2.64% | 10,000 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.81% | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.94% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.14% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.34% | - |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.44% | - |
| Oct 14, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.74% | 2,000 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.13% | - |
| Oct 10, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.29% | 10,000 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.50% | - |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.34% | - |
| Oct 7, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -4.10% | 12,000 |
| Oct 6, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.08% | 10,000 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.41% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.60% | - |
| Sep 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.62% | - |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.60% | - |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.42% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.01% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.05% | - |
| Sep 22, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.49% | 1,500 |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.38% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.08% | - |
| Sep 16, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -7.31% | 20 |
| Sep 15, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 4.23% | 1,500 |
| Sep 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.38% | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.18% | 2,000 |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.00% | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.59% | - |
| Sep 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.22% | - |
| Sep 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.21% | - |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.55% | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.15% | - |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.46% | - |
| Aug 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.58% | - |
| Aug 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.15% | - |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Aug 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.27% | - |
| Aug 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.37% | - |
| Aug 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | - |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Aug 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.51% | - |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.41% | - |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.28% | - |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.04% | - |
| Aug 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.87% | - |
| Aug 8, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.98% | 1,320 |
| Aug 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.51% | - |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.71% | - |
| Aug 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.13% | - |
| Aug 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.07% | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.16% | - |
| Jul 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.39% | - |
| Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.69% | - |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.81% | - |
| Jul 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.80% | - |
| Jul 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.28% | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.83% | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 13.75% | - |
| Jul 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -6.62% | - |
| Jul 21, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.79% | 1,250 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68% | - |