Skip to main content
EV Digital Invest AG (FRA:ENG)
Germany flag Germany · Delayed Price · Currency is EUR
0.0005
0.00 (0.00%)
At close: Dec 4, 2025

EV Digital Invest AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.000.000.000.000.00--
Dec 4, 20250.000.000.000.000.00--
Dec 3, 20250.000.000.000.000.00-18
Dec 2, 20250.000.000.000.000.00--
Dec 1, 20250.000.000.000.000.00--
Nov 28, 20250.000.000.000.000.00--
Nov 27, 20250.000.000.000.000.00--
Nov 26, 20250.000.000.000.000.00-95.00%-
Nov 25, 20250.010.010.010.010.01100.00%-
Nov 24, 20250.010.010.010.010.01900.00%-
Nov 21, 20250.000.000.000.000.00--
Nov 20, 20250.000.000.000.000.00-80.00%-
Nov 19, 20250.010.010.000.000.00-50.00%317
Nov 18, 20250.010.010.010.010.01--
Nov 17, 20250.010.010.010.010.01--
Nov 14, 20250.010.010.010.010.01--
Nov 13, 20250.010.010.010.010.01--
Nov 12, 20250.010.010.010.010.01--
Nov 11, 20250.010.010.010.010.01--
Nov 10, 20250.010.010.010.010.01-50.00%-
Nov 7, 20250.010.010.010.010.01--
Nov 6, 20250.010.010.010.010.01--
Nov 5, 20250.010.010.010.010.01--
Nov 4, 20250.010.010.010.010.01--
Nov 3, 20250.010.010.010.010.01--
Oct 31, 20250.010.010.010.010.01--
Oct 30, 20250.010.010.010.010.01-5
Oct 29, 20250.010.010.010.010.01--
Oct 28, 20250.010.010.010.010.01--
Oct 27, 20250.010.010.010.010.01-50.00%50
Oct 24, 20250.020.020.020.020.02--
Oct 23, 20250.020.020.020.020.0233.33%-
Oct 22, 20250.020.020.020.020.02--
Oct 21, 20250.020.020.020.020.02-25.00%20
Oct 20, 20250.020.020.020.020.02--
Oct 17, 20250.020.020.020.020.02-9
Oct 16, 20250.020.020.020.020.02--
Oct 15, 20250.020.020.020.020.02--
Oct 14, 20250.020.020.020.020.02-50.00%33
Oct 13, 20250.040.040.040.040.04-2.44%-
Oct 10, 20250.040.040.040.040.0432.26%-
Oct 9, 20250.100.110.030.030.03-72.10%55
Oct 8, 20250.080.110.080.110.1182.13%-
Oct 7, 20250.170.170.060.060.06-49.17%-
Oct 6, 20250.150.150.120.120.12-34.96%-
Oct 3, 20250.060.180.060.180.18105.00%-
Oct 2, 20250.060.090.060.090.09--
Oct 1, 20250.090.090.090.090.09--
Sep 30, 20250.090.090.090.090.09--
Sep 29, 20250.090.090.090.090.09--
Sep 26, 20250.090.090.090.090.09-25.00%-
Sep 25, 20250.120.120.120.120.1233.33%-
Sep 24, 20250.090.090.090.090.09-3.23%-
Sep 23, 20250.090.090.090.090.09--
Sep 22, 20250.090.090.090.090.09--
Sep 19, 20250.090.090.090.090.09-22.50%-
Sep 18, 20250.090.120.090.120.1233.33%-
Sep 17, 20250.090.090.090.090.09-3.23%-
Sep 16, 20250.090.090.090.090.09--
Sep 15, 20250.090.450.090.090.09-196
Sep 12, 20250.090.090.090.090.09--
Sep 11, 20250.090.090.090.090.093.33%-
Sep 10, 20250.090.090.090.090.09-3.23%-
Sep 9, 20250.090.090.090.090.09--
Sep 8, 20250.090.090.090.090.093.33%-
Sep 5, 20250.090.090.090.090.09-3.23%-
Sep 4, 20250.090.090.090.090.09--
Sep 3, 20250.090.090.090.090.09--
Sep 2, 20250.090.090.090.090.09-24.39%-
Sep 1, 20250.090.120.090.120.1232.26%-
Aug 29, 20250.090.090.090.090.09--
Aug 28, 20250.060.090.060.090.0947.62%-
Aug 27, 20250.060.060.060.060.06--
Aug 26, 20250.120.120.060.060.06-50.59%-
Aug 25, 20250.120.130.120.130.13--
Aug 22, 20250.120.130.120.130.13-30.33%-
Aug 21, 20250.210.210.180.180.18-14.08%-
Aug 20, 20250.260.260.210.210.21-18.86%-
Aug 19, 20250.260.260.260.260.26--
Aug 18, 20250.260.260.260.260.26--
Aug 15, 20250.260.260.260.260.26--
Aug 14, 20250.260.260.260.260.26--
Aug 13, 20250.210.260.210.260.2623.24%-
Aug 12, 20250.210.210.210.210.21--
Aug 11, 20250.210.210.210.210.21--
Aug 8, 20250.210.210.210.210.21--
Aug 7, 20250.210.210.210.210.21--
Aug 6, 20250.210.210.210.210.21--
Aug 5, 20250.270.270.210.210.21-21.98%366
Aug 4, 20250.270.270.270.270.27--
Aug 1, 20250.270.270.270.270.27--
Jul 31, 20250.270.270.270.270.27--
Jul 30, 20250.270.270.270.270.27--
Jul 29, 20250.160.270.160.270.2765.45%-
Jul 28, 20250.160.170.160.170.17--
Jul 25, 20250.130.210.130.170.1727.91%-
Jul 24, 20250.180.180.130.130.13-29.51%-
Jul 23, 20250.180.210.180.180.18--
Jul 22, 20250.180.210.180.180.18--
Jul 21, 20250.180.210.180.180.181.67%-