Skip to main content
Everyman Media Group plc (FRA:EVY)
Germany flag Germany · Delayed Price · Currency is EUR
0.356
+0.002 (0.56%)
Last updated: Dec 5, 2025, 8:03 AM CET

Everyman Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.350.350.350.350.57%-
Dec 3, 20250.350.350.350.350.35-3.30%-
Dec 2, 20250.360.360.360.360.36--
Dec 1, 20250.360.360.360.360.36-0.55%-
Nov 28, 20250.370.370.370.370.37--
Nov 27, 20250.370.370.370.370.370.55%-
Nov 26, 20250.360.360.360.360.36--
Nov 25, 20250.360.360.360.360.36--
Nov 24, 20250.360.360.360.360.360.55%-
Nov 21, 20250.360.360.360.360.36--
Nov 20, 20250.360.360.360.360.36--
Nov 19, 20250.360.360.360.360.36-1.63%-
Nov 18, 20250.370.370.370.370.37--
Nov 17, 20250.370.370.370.370.37-1.08%-
Nov 14, 20250.370.370.370.370.37--
Nov 13, 20250.370.370.370.370.37-0.53%-
Nov 12, 20250.370.370.370.370.37--
Nov 11, 20250.370.370.370.370.37-0.53%-
Nov 10, 20250.380.380.380.380.38--
Nov 7, 20250.380.380.380.380.380.53%-
Nov 6, 20250.370.370.370.370.37-2.60%-
Nov 5, 20250.380.380.380.380.38-0.52%-
Nov 4, 20250.390.390.390.390.39-0.52%-
Nov 3, 20250.390.390.390.390.390.52%-
Oct 31, 20250.390.390.390.390.39-6.31%-
Oct 30, 20250.390.410.390.410.416.74%1,300
Oct 29, 20250.390.390.390.390.39-1.03%-
Oct 28, 20250.390.390.390.390.39--
Oct 27, 20250.390.390.390.390.39-1.52%-
Oct 24, 20250.400.400.400.400.40-1.49%-
Oct 23, 20250.400.400.400.400.40--
Oct 22, 20250.400.400.400.400.40--
Oct 21, 20250.400.400.400.400.401.52%-
Oct 20, 20250.400.400.400.400.40-1.49%-
Oct 17, 20250.400.400.400.400.40-2.43%-
Oct 16, 20250.410.410.410.410.41--
Oct 15, 20250.410.410.410.410.41--
Oct 14, 20250.410.410.410.410.410.98%-
Oct 13, 20250.410.410.410.410.41-0.97%-
Oct 10, 20250.410.410.410.410.41-0.96%-
Oct 9, 20250.420.420.420.420.42--
Oct 8, 20250.420.420.420.420.42-2.35%-
Oct 7, 20250.430.430.430.430.431.91%-
Oct 6, 20250.420.420.420.420.42-0.95%-
Oct 3, 20250.420.420.420.420.42-2.31%-
Oct 2, 20250.430.430.430.430.430.93%-
Oct 1, 20250.430.430.430.430.431.42%-
Sep 30, 20250.420.420.420.420.42--
Sep 29, 20250.420.420.420.420.42--
Sep 26, 20250.420.420.420.420.42--
Sep 25, 20250.420.420.420.420.420.96%-
Sep 24, 20250.420.420.420.420.42--
Sep 23, 20250.420.420.420.420.42--
Sep 22, 20250.420.420.420.420.42--
Sep 19, 20250.420.420.420.420.42-0.95%-
Sep 18, 20250.420.420.420.420.420.96%-
Sep 17, 20250.420.420.420.420.42-0.95%-
Sep 16, 20250.420.420.420.420.42--
Sep 15, 20250.420.420.420.420.42--
Sep 12, 20250.420.420.420.420.42--
Sep 11, 20250.420.420.420.420.42--
Sep 10, 20250.420.420.420.420.42--
Sep 9, 20250.420.420.420.420.42-0.94%-
Sep 8, 20250.430.430.430.430.43--
Sep 5, 20250.430.430.430.430.43--
Sep 4, 20250.430.430.430.430.43-1.39%-
Sep 3, 20250.430.430.430.430.43--
Sep 2, 20250.430.430.430.430.43--
Sep 1, 20250.430.430.430.430.43--
Aug 29, 20250.430.430.430.430.43-0.92%-
Aug 28, 20250.440.440.440.440.44--
Aug 27, 20250.440.440.440.440.440.93%-
Aug 26, 20250.430.430.430.430.43--
Aug 25, 20250.430.430.430.430.43--
Aug 22, 20250.430.430.430.430.43--
Aug 21, 20250.430.430.430.430.43-2.26%-
Aug 20, 20250.440.440.440.440.44--
Aug 19, 20250.440.440.440.440.44--
Aug 18, 20250.440.440.440.440.44--
Aug 15, 20250.440.440.440.440.44--
Aug 14, 20250.440.440.440.440.440.91%-
Aug 13, 20250.440.440.440.440.44--
Aug 12, 20250.440.440.440.440.44--
Aug 11, 20250.440.440.440.440.441.39%-
Aug 8, 20250.430.430.430.430.430.93%-
Aug 7, 20250.430.430.430.430.43-0.93%-
Aug 6, 20250.430.430.430.430.43--
Aug 5, 20250.430.430.430.430.43-16.12%-
Aug 4, 20250.430.520.430.520.52-6,757
Aug 1, 20250.430.520.430.520.5218.12%1,000
Jul 31, 20250.440.440.440.440.440.93%-
Jul 30, 20250.430.430.430.430.43-1.37%-
Jul 29, 20250.440.440.440.440.44-18.13%-
Jul 28, 20250.420.540.420.540.5427.99%4,500
Jul 25, 20250.420.420.420.420.42-0.95%-
Jul 24, 20250.420.420.420.420.42--
Jul 23, 20250.420.420.420.420.42--
Jul 22, 20250.420.420.420.420.423.43%-
Jul 21, 20250.410.410.410.410.410.99%-
Jul 18, 20250.400.400.400.400.400.50%-