Eregli Demir ve Çelik Fabrikalari T.A.S. (FRA:EDVA)
Germany
· Delayed Price · Currency is EUR 5.35
+0.05 (0.94%)
At close: Dec 4, 2025
FRA:EDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Dec 4, 2025 | 4.90 | 5.35 | 4.90 | 5.35 | 5.35 | 0.94% | 50 |
| Dec 3, 2025 | 4.92 | 5.30 | 4.92 | 5.30 | 5.30 | 7.72% | 50 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Nov 28, 2025 | 4.92 | 5.40 | 4.80 | 4.80 | 4.80 | -10.28% | 90 |
| Nov 27, 2025 | 4.92 | 5.35 | 4.92 | 5.35 | 5.35 | 8.74% | 50 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Nov 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Nov 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Nov 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Oct 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Sep 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -27.52% | - |
| Sep 17, 2025 | 4.80 | 6.65 | 4.80 | 6.65 | 6.65 | 37.97% | 50 |
| Sep 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 7.52% | - |
| Sep 12, 2025 | 5.10 | 5.10 | 4.52 | 4.52 | 4.52 | -11.37% | 117 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -28.17% | - |
| Sep 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 37.86% | 50 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 22.07% | - |
| Aug 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jul 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -31.15% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 48.06% | 50 |
| Jul 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |