Evercore Inc. (FRA:QGJ)
Germany
· Delayed Price · Currency is EUR 278.00
0.00 (0.00%)
At close: Dec 5, 2025
Evercore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Dec 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | - |
| Dec 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Dec 2, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Dec 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Nov 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | 0.75% | - |
| Nov 26, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | 1.52% | - |
| Nov 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 0.76% | - |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 3.15% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | -3.79% | - |
| Nov 20, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 3.13% | - |
| Nov 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | 2.40% | - |
| Nov 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.33 | -4.58% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 0.77% | - |
| Nov 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | -5.11% | - |
| Nov 13, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 3.01% | - |
| Nov 12, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 0.76% | - |
| Nov 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | - | - |
| Nov 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | 1.54% | - |
| Nov 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | - | - |
| Nov 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.30 | 1.56% | - |
| Nov 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | - | - |
| Nov 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.31 | 1.59% | - |
| Nov 3, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - | - |
| Oct 31, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | 1.61% | - |
| Oct 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | -9.49% | - |
| Oct 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | -2.84% | - |
| Oct 28, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | - | - |
| Oct 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 4.44% | 95 |
| Oct 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | - | - |
| Oct 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | -0.74% | - |
| Oct 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | - | - |
| Oct 21, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | 1.49% | - |
| Oct 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | 1.52% | - |
| Oct 17, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | -3.65% | - |
| Oct 16, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 0.74% | - |
| Oct 15, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | 2.26% | - |
| Oct 14, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 1.53% | - |
| Oct 13, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | -2.24% | - |
| Oct 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | -0.74% | - |
| Oct 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | -4.26% | - |
| Oct 8, 2025 | 274.00 | 282.00 | 274.00 | 282.00 | 281.24 | 2.92% | 5 |
| Oct 7, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | -1.44% | - |
| Oct 6, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Oct 3, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | 1.44% | - |
| Oct 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.25 | -1.42% | - |
| Oct 1, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.24 | -1.40% | - |
| Sep 30, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.23 | -0.69% | - |
| Sep 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | 1.41% | - |
| Sep 26, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.24 | -1.39% | - |
| Sep 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | -3.36% | - |
| Sep 24, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.20 | 0.68% | - |
| Sep 23, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.21 | - | - |
| Sep 22, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 295.21 | -2.63% | - |
| Sep 19, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 303.18 | 3.40% | - |
| Sep 18, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.21 | 2.08% | - |
| Sep 17, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | - | - |
| Sep 16, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | - | - |
| Sep 15, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | - | - |
| Sep 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.23 | 2.86% | - |
| Sep 11, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.25 | 2.19% | - |
| Sep 10, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 0.74% | - |
| Sep 9, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.27 | 1.49% | - |
| Sep 8, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | - | - |
| Sep 5, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | 1.52% | - |
| Sep 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.29 | -2.22% | - |
| Sep 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | 0.75% | - |
| Sep 2, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.28 | -0.74% | - |
| Sep 1, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | -1.46% | - |
| Aug 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | - | - |
| Aug 28, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 272.55 | -0.72% | - |
| Aug 27, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 274.54 | 2.22% | - |
| Aug 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 268.57 | - | - |
| Aug 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 268.57 | 4.65% | - |
| Aug 22, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | - | - |
| Aug 21, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | 1.57% | - |
| Aug 20, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.65 | -1.55% | - |
| Aug 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | -0.77% | - |
| Aug 18, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.62 | - | - |
| Aug 15, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 258.62 | -1.52% | 35 |
| Aug 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 262.60 | 1.54% | - |
| Aug 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.62 | 3.17% | - |
| Aug 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.66 | 0.80% | - |
| Aug 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.67 | -1.57% | - |
| Aug 8, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.65 | - | - |
| Aug 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.65 | -0.78% | - |
| Aug 6, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 254.64 | - | - |
| Aug 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 254.64 | 1.59% | - |
| Aug 4, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.66 | -2.33% | - |
| Aug 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | -5.15% | - |
| Jul 31, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 270.56 | 5.43% | - |
| Jul 30, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | - | - |
| Jul 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.63 | 1.57% | - |
| Jul 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.65 | 0.79% | - |
| Jul 25, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.66 | - | - |
| Jul 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.66 | 0.80% | - |
| Jul 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.67 | 0.81% | - |
| Jul 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.68 | -2.36% | - |
| Jul 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.65 | - | - |