Entravision Communications Corp (EV9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:32PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0000 | 2.0000 | - |
| 07 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 06 May 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | - |
| 03 May 2024 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | 1.9700 | - |
| 02 May 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
| 30 Apr 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | - |
| 29 Apr 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | - |
| 26 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Apr 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | - |
| 24 Apr 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | - |
| 23 Apr 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | - |
| 22 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 19 Apr 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | - |
| 18 Apr 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | - |
| 17 Apr 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | - |
| 16 Apr 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8300 | 1.8300 | - |
| 15 Apr 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | - |
| 12 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 11 Apr 2024 | 1.8800 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | - |
| 10 Apr 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | - |
| 09 Apr 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | - |
| 08 Apr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | - |
| 05 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 28 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | - |
| 27 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 25 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | - |
| 21 Mar 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | - |
| 20 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | - |
| 19 Mar 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | - |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 15 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.3600 | - |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.2828 | - |
| 11 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3021 | - |
| 08 Mar 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3800 | 1.3311 | - |
| 07 Mar 2024 | 1.6200 | 1.6200 | 1.4400 | 1.4400 | 1.3889 | - |
| 06 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3311 | - |
| 05 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3000 | 3.1830 | - |
| 04 Mar 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.2409 | - |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4400 | 3.3180 | - |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2794 | - |
| 28 Feb 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.3566 | - |
| 27 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.3759 | - |
| 26 Feb 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.3180 | - |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.3373 | - |
| 22 Feb 2024 | 3.7200 | 3.7400 | 3.5200 | 3.5400 | 3.4145 | - |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.4530 | - |
| 20 Feb 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6000 | 3.4723 | - |
| 19 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5302 | - |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.5495 | - |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5881 | - |
| 14 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3952 | - |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5881 | - |
| 12 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5302 | - |
| 09 Feb 2024 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.5302 | - |
| 08 Feb 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.4338 | - |
| 07 Feb 2024 | 3.6800 | 3.6800 | 3.4600 | 3.4600 | 3.3373 | - |
| 06 Feb 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.3952 | - |
| 05 Feb 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5200 | 3.3952 | - |
| 02 Feb 2024 | 3.7000 | 3.7200 | 3.5600 | 3.5600 | 3.4338 | - |
| 01 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5688 | - |
| 31 Jan 2024 | 3.7600 | 3.8000 | 3.7400 | 3.8000 | 3.6652 | - |
| 30 Jan 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.8003 | - |
| 29 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7038 | - |
| 26 Jan 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.8389 | - |
| 25 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6845 | - |
| 24 Jan 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.7038 | - |
| 23 Jan 2024 | 3.7200 | 3.8800 | 3.7200 | 3.8600 | 3.7231 | - |
| 22 Jan 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7600 | 3.6267 | - |
| 19 Jan 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4338 | - |
| 18 Jan 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5400 | 3.4145 | - |
| 17 Jan 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4338 | - |
| 16 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.5302 | - |
| 15 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5881 | - |
| 12 Jan 2024 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.5688 | - |
| 11 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4723 | - |
| 10 Jan 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.4723 | - |
| 09 Jan 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.4530 | - |
| 08 Jan 2024 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.4723 | - |
| 05 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4723 | - |
| 04 Jan 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | 3.4916 | - |
| 03 Jan 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5600 | 3.4338 | - |
| 02 Jan 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7800 | 3.6460 | - |
| 29 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6845 | - |
| 28 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6652 | - |
| 27 Dec 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8400 | 3.7038 | - |
| 22 Dec 2023 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.7617 | - |
| 21 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6845 | - |
| 20 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7231 | - |
| 19 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6460 | - |
| 18 Dec 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.6460 | - |
| 15 Dec 2023 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.6652 | - |
| 14 Dec 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.7424 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.