Skip to main content
Entravision Communications Corporation (FRA:EV9)
Germany flag Germany · Delayed Price · Currency is EUR
2.340
0.00 (0.00%)
At close: Dec 5, 2025

FRA:EV9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.342.342.342.34--
Dec 4, 20252.342.342.342.342.340.86%-
Dec 3, 20252.322.322.322.322.32-1.69%-
Dec 2, 20252.362.362.362.362.361.72%-
Dec 1, 20252.322.322.322.322.32-2.52%-
Nov 28, 20252.382.382.382.382.38--
Nov 27, 20252.382.382.382.382.383.48%-
Nov 26, 20252.302.302.302.302.300.88%-
Nov 25, 20252.282.282.282.282.28-1.72%-
Nov 24, 20252.322.322.322.322.326.42%-
Nov 21, 20252.182.182.182.182.18-2.68%-
Nov 20, 20252.242.242.242.242.24-1.75%-
Nov 19, 20252.282.282.282.282.28-1.72%-
Nov 18, 20252.322.322.322.322.32-4.13%-
Nov 17, 20252.422.422.422.422.421.68%-
Nov 14, 20252.382.382.382.382.38-3.25%-
Nov 13, 20252.462.462.462.462.46-3.15%-
Nov 12, 20252.542.542.542.542.543.25%-
Nov 11, 20252.462.462.462.462.460.82%-
Nov 10, 20252.442.442.442.442.44-0.81%-
Nov 7, 20252.462.462.462.462.461.65%-
Nov 6, 20252.422.422.422.422.4215.24%-
Nov 5, 20252.102.102.102.102.1025.00%-
Nov 4, 20251.681.681.681.681.68-4.55%-
Nov 3, 20251.761.761.761.761.763.53%-
Oct 31, 20251.701.701.701.701.70-0.58%-
Oct 30, 20251.711.711.711.711.711.18%-
Oct 29, 20251.691.691.691.691.690.60%-
Oct 28, 20251.681.681.681.681.68-0.59%-
Oct 27, 20251.691.691.691.691.69-1.17%-
Oct 24, 20251.711.711.711.711.710.59%-
Oct 23, 20251.701.701.701.701.701.80%-
Oct 22, 20251.671.671.671.671.67-1.76%-
Oct 21, 20251.701.701.701.701.701.80%-
Oct 20, 20251.671.671.671.671.671.21%-
Oct 17, 20251.651.651.651.651.65-6.25%-
Oct 16, 20251.761.761.761.761.76-0.56%-
Oct 15, 20251.771.771.771.771.77-0.56%-
Oct 14, 20251.781.781.781.781.78-1.66%-
Oct 13, 20251.811.811.811.811.81-3.21%-
Oct 10, 20251.871.871.871.871.87-2.60%-
Oct 9, 20251.921.921.921.921.921.59%-
Oct 8, 20251.891.891.891.891.891.61%-
Oct 7, 20251.861.861.861.861.86-2.11%-
Oct 6, 20251.901.901.901.901.90-1.04%-
Oct 3, 20251.921.921.921.921.923.23%-
Oct 2, 20251.861.861.861.861.86-3.63%-
Oct 1, 20251.931.931.931.931.93-1.53%-
Sep 30, 20251.961.961.961.961.96-1.51%-
Sep 29, 20251.991.991.991.991.990.51%-
Sep 26, 20251.981.981.981.981.98-1.00%-
Sep 25, 20252.002.002.002.002.00--
Sep 24, 20252.002.002.002.002.00-0.99%-
Sep 23, 20252.022.022.022.022.02-2.88%-
Sep 22, 20252.082.082.082.082.08--
Sep 19, 20252.082.082.082.082.082.97%-
Sep 18, 20252.022.022.022.022.02-1.94%-
Sep 17, 20252.062.062.062.062.06-3.74%-
Sep 16, 20252.142.142.142.142.143.88%-
Sep 15, 20252.062.062.062.062.024.04%-
Sep 12, 20251.981.981.981.981.940.51%-
Sep 11, 20251.971.971.971.971.93-4.37%-
Sep 10, 20252.062.062.062.062.02--
Sep 9, 20252.062.062.062.062.02--
Sep 8, 20252.062.062.062.062.02-1.90%-
Sep 5, 20252.102.102.102.102.061.94%-
Sep 4, 20252.062.062.062.062.02-0.96%-
Sep 3, 20252.082.082.082.082.04-3.70%-
Sep 2, 20252.162.162.162.162.12--
Sep 1, 20252.162.162.162.162.120.93%-
Aug 29, 20252.142.142.142.142.10-0.93%-
Aug 28, 20252.162.162.162.162.125.88%-
Aug 27, 20252.042.042.042.042.00-1.92%-
Aug 26, 20252.082.082.082.082.04--
Aug 25, 20252.082.082.082.082.044.00%-
Aug 22, 20252.002.002.002.001.96--
Aug 21, 20252.002.002.002.001.96--
Aug 20, 20252.002.002.002.001.96-2.91%-
Aug 19, 20252.062.062.062.062.02--
Aug 18, 20252.062.062.062.062.02-2.83%-
Aug 15, 20252.122.122.122.122.08-3.64%-
Aug 14, 20252.202.202.202.202.15--
Aug 13, 20252.202.202.202.202.157.84%-
Aug 12, 20252.042.042.042.042.002.00%-
Aug 11, 20252.002.002.002.001.960.50%-
Aug 8, 20251.991.991.991.991.95-0.50%-
Aug 7, 20252.002.002.002.001.963.63%-
Aug 6, 20251.931.931.931.931.89-2.53%-
Aug 5, 20251.981.981.981.981.945.32%-
Aug 4, 20251.881.881.881.881.84-0.53%-
Aug 1, 20251.891.891.891.891.85-3.08%-
Jul 31, 20251.951.951.951.951.91-2.50%-
Jul 30, 20252.002.002.002.001.96-0.99%-
Jul 29, 20252.022.022.022.021.981.00%-
Jul 28, 20252.002.002.002.001.962.56%-
Jul 25, 20251.951.951.951.951.91-3.47%-
Jul 24, 20252.022.022.022.021.984.12%-
Jul 23, 20251.941.941.941.941.900.52%-
Jul 22, 20251.931.931.931.931.89-2.53%-
Jul 21, 20251.981.981.981.981.94-1.98%-