China Everbright Limited (FRA:EVI)
Germany
· Delayed Price · Currency is EUR 0.970
0.00 (0.00%)
At close: Dec 1, 2025
China Everbright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.78% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Nov 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.18% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Oct 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Oct 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Oct 8, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | - |
| Oct 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | - |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.82% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 23.64% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 13.99% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Sep 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.50% | - |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | - |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 3.09% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.04% | - |
| Sep 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 2.13% | - |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -2.08% | - |
| Sep 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 4.35% | - |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 3.95% | - |
| Sep 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | -2.75% | - |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | - | - |
| Sep 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -3.70% | - |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -1.56% | - |
| Aug 29, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.95 | -6.80% | - |
| Aug 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 3.00% | - |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Aug 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | - |
| Aug 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 4.04% | - |
| Aug 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -4.81% | - |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Aug 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 4.00% | - |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.52% | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 1.55% | - |
| Aug 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -0.51% | - |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 0.52% | - |
| Aug 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -1.02% | - |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | - |
| Aug 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -2.00% | - |
| Aug 6, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 0.99 | 19.05% | - |
| Aug 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Aug 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | - |
| Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -1.69% | - |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 0.55% | - |
| Jul 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 1.11% | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | 2.91% | - |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | -2.29% | 1,000 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -3.85% | - |
| Jul 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 6.43% | - |