Electrovac AG EVAC
XETR · Germany · Producer Manufacturing
€7.67-0.30 (-3.76%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.67 | -3.76% | €7.99 | €7.99 | €7.67 | 3.26K |
| 2026-09-30 | €7.97 | +1.79% | €7.83 | €8.00 | €7.58 | 6.81K |
| 2026-09-29 | €7.83 | +1.03% | €7.82 | €7.90 | €7.75 | 84 |
| 2026-09-28 | €7.75 | -0.64% | €7.89 | €7.90 | €7.75 | 749 |
| 2026-09-25 | €7.80 | -0.13% | €7.97 | €7.98 | €7.75 | 1.03K |
| 2026-09-24 | €7.81 | -1.76% | €7.99 | €8.10 | €7.81 | 823 |
| 2026-09-23 | €7.95 | +0.38% | €7.93 | €8.00 | €7.90 | 2.50K |
| 2026-09-22 | €7.92 | +1.54% | €8.05 | €8.05 | €7.90 | 903 |
| 2026-09-21 | €7.80 | -3.70% | €7.95 | €8.00 | €7.80 | 2.99K |
| 2026-09-18 | €8.10 | +4.79% | €7.76 | €8.10 | €7.76 | 3.03K |
| 2026-09-17 | €7.73 | +0.13% | €7.73 | €7.80 | €7.66 | 699 |
| 2026-09-16 | €7.72 | -1.53% | €7.74 | €7.80 | €7.68 | 3.24K |
| 2026-09-15 | €7.84 | -0.76% | €7.90 | €7.94 | €7.84 | 264 |
| 2026-09-14 | €7.90 | -3.54% | €8.15 | €8.15 | €7.80 | 2.10K |
| 2026-09-11 | €8.19 | +1.36% | €8.15 | €8.19 | €8.15 | 300 |
| 2026-09-10 | €8.08 | -1.70% | €8.24 | €8.24 | €8.08 | 619 |
| 2026-09-09 | €8.22 | -0.72% | €8.24 | €8.25 | €8.21 | 204 |
| 2026-09-08 | €8.28 | +0.24% | €8.20 | €8.28 | €8.20 | 1 |
| 2026-09-07 | €8.26 | +0.49% | €8.31 | €8.31 | €8.26 | 709 |
| 2026-09-04 | €8.22 | -0.96% | €8.22 | €8.22 | €8.22 | 20 |
| 2026-09-03 | €8.30 | +0.24% | €8.42 | €8.42 | €8.30 | 1.14K |
| 2026-09-02 | €8.28 | -1.66% | €8.25 | €8.43 | €8.25 | 515 |
| 2026-09-01 | €8.42 | +1.94% | €8.30 | €8.49 | €8.30 | 308 |
| 2026-08-31 | €8.26 | +0.61% | €8.30 | €8.40 | €8.26 | 1.42K |
| 2026-08-28 | €8.21 | -0.24% | €8.30 | €8.30 | €8.21 | 625 |
| 2026-08-27 | €8.23 | -2.02% | €8.55 | €8.55 | €8.04 | 5.46K |
| 2026-08-26 | €8.40 | -1.18% | €8.50 | €8.51 | €8.40 | 2.38K |
| 2026-08-25 | €8.50 | +0.12% | €8.40 | €8.60 | €8.40 | 1.43K |
| 2026-08-24 | €8.49 | -3.52% | €8.80 | €8.80 | €8.43 | 4.66K |
| 2026-08-21 | €8.80 | +4.76% | €8.46 | €8.80 | €8.25 | 26.68K |
| 2026-08-20 | €8.40 | +0.12% | €8.39 | €8.49 | €8.28 | 3.76K |
| 2026-08-19 | €8.39 | 0.00% | €8.49 | €8.49 | €8.39 | 441 |
| 2026-08-18 | €8.39 | +0.84% | €8.48 | €8.48 | €8.39 | 250 |
| 2026-08-17 | €8.32 | +4.00% | €8.12 | €8.41 | €8.12 | 2.04K |
| 2026-08-14 | €8.00 | +2.17% | €7.94 | €8.23 | €7.78 | 26.13K |
| 2026-08-13 | €7.83 | +1.29% | €7.93 | €7.93 | €7.83 | 577 |
| 2026-08-12 | €7.73 | 0.00% | €7.88 | €7.88 | €7.73 | 1.95K |
| 2026-08-11 | €7.73 | -1.15% | €7.82 | €7.82 | €7.73 | 1.63K |
| 2026-08-10 | €7.82 | -1.14% | €7.82 | €7.82 | €7.82 | 213 |
| 2026-08-07 | €7.91 | -0.88% | €7.98 | €8.00 | €7.84 | 2.43K |
| 2026-08-06 | €7.98 | +0.88% | €7.97 | €7.98 | €7.97 | 24 |
| 2026-08-05 | €7.91 | +0.76% | €7.98 | €7.98 | €7.81 | 91 |
| 2026-08-04 | €7.85 | +0.90% | €7.94 | €7.94 | €7.85 | 1.18K |
| 2026-08-03 | €7.78 | -0.77% | €7.95 | €8.03 | €7.78 | 5.67K |
| 2026-07-31 | €7.84 | +0.38% | €7.84 | €7.94 | €7.80 | 3.58K |
| 2026-07-30 | €7.81 | +0.13% | €7.91 | €7.91 | €7.80 | 823 |
| 2026-07-29 | €7.80 | 0.00% | €7.77 | €7.84 | €7.77 | 2.01K |
| 2026-07-28 | €7.80 | 0.00% | €7.80 | €7.85 | €7.75 | 2.42K |
| 2026-07-27 | €7.80 | -0.26% | €7.90 | €7.90 | €7.70 | 2.37K |
| 2026-07-24 | €7.82 | +1.56% | €7.72 | €7.85 | €7.72 | 490 |
| 2026-07-23 | €7.70 | -2.53% | €7.90 | €7.90 | €7.70 | 1.34K |
| 2026-07-22 | €7.90 | 0.00% | €7.75 | €8.01 | €7.64 | 4.32K |
| 2026-07-21 | €7.90 | -1.25% | €7.82 | €7.90 | €7.73 | 3.39K |
| 2026-07-20 | €8.00 | +0.88% | €8.00 | €8.00 | €7.84 | 7.08K |
| 2026-07-17 | €7.93 | +1.02% | €7.84 | €7.93 | €7.65 | 19.46K |
| 2026-07-16 | €7.85 | +5.94% | €7.70 | €7.85 | €7.60 | 10.02K |
| 2026-07-15 | €7.41 | +1.79% | €7.40 | €7.45 | €7.35 | 1.67K |
| 2026-07-14 | €7.28 | -4.84% | €7.45 | €7.45 | €7.00 | 10.36K |
| 2026-07-13 | €7.65 | +0.13% | €7.64 | €7.65 | €7.45 | 1.10K |
| 2026-07-10 | €7.64 | +1.87% | €7.54 | €7.70 | €7.43 | 1.88K |
| 2026-07-09 | €7.50 | +0.27% | €7.37 | €7.50 | €7.36 | 669 |
| 2026-07-08 | €7.48 | -2.86% | €7.71 | €7.71 | €7.40 | 11.66K |
| 2026-07-07 | €7.70 | -1.28% | €7.61 | €7.93 | €7.61 | 6.67K |
| 2026-07-06 | €7.80 | +4.00% | €7.45 | €7.80 | €7.45 | 3.56K |
| 2026-07-03 | €7.50 | -2.60% | €7.58 | €7.70 | €7.50 | 3.35K |
| 2026-07-02 | €7.70 | +2.67% | €7.49 | €7.70 | €7.35 | 1.93K |
| 2026-07-01 | €7.50 | -1.32% | €7.40 | €7.50 | €7.30 | 924 |
| 2026-06-30 | €7.60 | +1.33% | €7.40 | €7.60 | €7.40 | 4.77K |
| 2026-06-29 | €7.50 | 0.00% | €7.50 | €7.55 | €7.40 | 3.16K |
| 2026-06-26 | €7.50 | +1.35% | €7.64 | €7.64 | €7.40 | 8.51K |
| 2026-06-25 | €7.40 | -4.02% | €7.70 | €7.79 | €7.40 | 5.70K |
| 2026-06-24 | €7.71 | +1.45% | €7.60 | €7.89 | €7.60 | 37.89K |
| 2026-06-23 | €7.60 | -1.04% | €7.60 | €7.80 | €7.60 | 19.13K |
| 2026-06-22 | €7.68 | -1.41% | €7.81 | €7.88 | €7.60 | 15.35K |
| 2026-06-19 | €7.79 | -1.39% | €7.80 | €7.98 | €7.79 | 5.61K |
| 2026-06-18 | €7.90 | -0.50% | €7.88 | €7.96 | €7.88 | 3.22K |
| 2026-06-17 | €7.94 | -1.49% | €8.00 | €8.24 | €7.94 | 9.26K |
| 2026-06-16 | €8.06 | +1.51% | €8.06 | €8.30 | €8.05 | 8.77K |
| 2026-06-15 | €7.94 | +1.79% | €8.00 | €8.20 | €7.81 | 6.69K |
| 2026-06-12 | €7.80 | +5.41% | €7.64 | €7.99 | €7.64 | 10.79K |
| 2026-06-11 | €7.40 | -3.52% | €7.70 | €7.89 | €7.26 | 12.30K |
| 2026-06-10 | €7.67 | -4.24% | €8.10 | €8.10 | €7.50 | 16.82K |
| 2026-06-09 | €8.01 | -1.35% | €8.11 | €8.30 | €8.00 | 15.85K |
| 2026-06-08 | €8.12 | -2.75% | €8.20 | €8.49 | €8.00 | 23.69K |
| 2026-06-05 | €8.35 | -0.48% | €8.31 | €8.40 | €8.25 | 16.74K |
| 2026-06-04 | €8.39 | -1.99% | €8.53 | €8.59 | €8.24 | 3.34K |
| 2026-06-03 | €8.56 | -2.17% | €8.50 | €8.79 | €8.49 | 19.55K |
| 2026-06-02 | €8.75 | -1.24% | €8.88 | €9.00 | €8.63 | 26.19K |
| 2026-06-01 | €8.86 | +0.80% | €8.79 | €9.08 | €8.68 | 63.08K |
| 2026-05-29 | €8.79 | +2.45% | €8.58 | €8.80 | €8.50 | 25.81K |