Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Entravision Communications Corp (EV9.DU)

1.6200
-0.0100
(-0.61%)
As of 12:31:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.63001.63001.62001.62001.6200-
Apr 23, 20251.69001.71001.63001.63001.6300-
Apr 22, 20251.58001.64001.58001.64001.6400-
Apr 17, 20251.65001.65001.60001.60001.6000-
Apr 16, 20251.57001.62001.57001.60001.6000-
Apr 15, 20251.59001.63001.59001.61001.6100-
Apr 14, 20251.61001.61001.58001.58001.5800-
Apr 11, 20251.64001.64001.55001.56001.5600-
Apr 10, 20251.71001.71001.61001.61001.6100-
Apr 9, 20251.61001.69001.61001.69001.6900-
Apr 8, 20251.72001.77001.66001.66001.6600-
Apr 7, 20251.65001.73001.63001.73001.7300-
Apr 4, 20251.85001.85001.73001.73001.7300-
Apr 3, 20251.86001.86001.81001.82001.8200-
Apr 2, 20251.93001.94001.92001.94001.9400-
Apr 1, 20251.91001.93001.91001.93001.9300-
Mar 31, 20251.89001.96001.89001.94001.9400-
Mar 28, 20251.97001.97001.92001.92001.9200-
Mar 27, 20251.98002.04001.93002.04002.0400-
Mar 26, 20251.86002.00001.86002.00002.0000-
Mar 25, 20251.91001.91001.90001.90001.9000-
Mar 24, 20251.93001.97001.86001.89001.8900-
Mar 21, 20251.81001.93001.80001.93001.9300-
Mar 20, 20251.90001.90001.84001.84001.8400-
Mar 19, 20251.81001.88001.81001.85001.8500-
Mar 18, 20251.72001.77001.72001.77001.7700-
Mar 17, 2025 0.043935 Dividend
Mar 17, 20251.65001.76001.65001.76001.7600-
Mar 14, 20251.74001.78001.73001.78001.7300-
Mar 13, 20251.69001.76001.69001.76001.7106-
Mar 12, 20251.65001.69001.60001.69001.6425-
Mar 11, 20251.60001.66001.60001.66001.6134-
Mar 10, 20251.60001.62001.58001.62001.5745-
Mar 7, 20251.90001.90001.53001.53001.4870-
Mar 6, 20251.82001.90001.80001.90001.8466-
Mar 5, 20251.78001.78001.71001.71001.6620-
Mar 4, 20252.00002.00001.81001.81001.7592-
Mar 3, 20252.12002.12002.00002.00001.9438-
Feb 28, 20252.10002.10002.08002.08002.0216-
Feb 27, 20252.10002.10002.08002.08002.0216-
Feb 26, 20252.10002.12002.04002.04001.9827-
Feb 25, 20252.08002.08002.06002.08002.0216-
Feb 24, 20252.12002.12002.10002.10002.0410-
Feb 21, 20252.08002.10002.06002.06002.0021-
Feb 20, 20252.10002.10002.06002.06002.0021-
Feb 19, 20252.12002.12002.08002.08002.0216-
Feb 18, 20252.02002.10002.02002.10002.0410-
Feb 17, 20252.02002.04002.02002.02001.9633-
Feb 14, 20252.08002.08002.00002.00001.9438-
Feb 13, 20252.04002.06002.02002.04001.9827-
Feb 12, 20252.10002.10002.06002.06002.0021-
Feb 11, 20252.04002.08002.04002.08002.0216-
Feb 10, 20252.06002.08002.06002.06002.0021-
Feb 7, 20252.10002.10002.04002.04001.9827-
Feb 6, 20252.04002.08002.04002.08002.0216-
Feb 5, 20252.12002.12002.06002.06002.0021-
Feb 4, 20252.08002.08002.08002.08002.0216-
Feb 3, 20252.06002.08002.06002.06002.0021-
Jan 31, 20252.16002.18002.04002.04001.9827-
Jan 30, 20252.22002.22002.10002.10002.0410-
Jan 29, 20252.30002.30002.18002.18002.1188-
Jan 28, 20252.20002.24002.20002.24002.1771-
Jan 27, 20252.10002.20002.04002.16002.0993-
Jan 24, 20252.16002.16002.12002.12002.0604-
Jan 23, 20252.14002.14002.10002.10002.0410-
Jan 22, 20252.20002.20002.12002.12002.0604-
Jan 21, 20252.24002.24002.14002.14002.0799-
Jan 20, 20252.24002.24002.22002.22002.1576-
Jan 17, 20252.26002.26002.18002.18002.1188-
Jan 16, 20252.32002.34002.20002.20002.1382-
Jan 15, 20252.36002.36002.30002.30002.2354-
Jan 14, 20252.32002.38002.32002.32002.2548-
Jan 13, 20252.56002.56002.32002.32002.2548-
Jan 10, 20252.18002.36002.18002.34002.2743-
Jan 9, 20252.18002.20002.18002.18002.1188-
Jan 8, 20252.42002.42002.14002.14002.0799-
Jan 7, 20252.20002.24002.14002.24002.1771-
Jan 6, 20252.30002.30002.26002.26002.1965-
Jan 3, 20252.24002.24002.24002.24002.1771-
Jan 2, 20252.24002.24002.20002.20002.1382-
Dec 30, 20242.20002.20002.20002.20002.1382-
Dec 27, 20242.28002.28002.22002.22002.1576-
Dec 23, 20242.40002.40002.26002.26002.1965-
Dec 20, 20242.38002.42002.36002.36002.2937-
Dec 19, 20242.34002.42002.34002.36002.2937-
Dec 18, 20242.22002.50002.22002.50002.4298-
Dec 17, 20242.28002.28002.24002.24002.1771-
Dec 16, 2024 0.043935 Dividend
Dec 16, 20242.28002.36002.28002.32002.2548-
Dec 13, 20242.32002.32002.28002.28002.1674-
Dec 12, 20242.40002.40002.24002.24002.1293-
Dec 11, 20242.42002.42002.40002.42002.3004-
Dec 10, 20242.38002.44002.38002.44002.3195-
Dec 9, 20242.22002.40002.22002.40002.2814-
Dec 6, 20242.24002.24002.22002.22002.1103-
Dec 5, 20242.24002.24002.18002.18002.0723-
Dec 4, 20242.26002.26002.20002.20002.0913-
Dec 3, 20242.32002.32002.26002.26002.1483-
Dec 2, 20242.20002.30002.20002.30002.1864-
Nov 29, 20242.26002.26002.20002.20002.0913-
Nov 28, 20242.26002.28002.24002.26002.1483-
Nov 27, 20242.20002.24002.18002.22002.1103-
Nov 26, 20242.32002.32002.20002.20002.0913-
Nov 25, 20242.36002.38002.30002.30002.1864-
Nov 22, 20242.32002.36002.32002.36002.2434-
Nov 21, 20242.24002.28002.22002.28002.1674-
Nov 20, 20242.20002.20002.18002.18002.0723-
Nov 19, 20242.22002.22002.18002.18002.0723-
Nov 18, 20242.42002.42002.24002.24002.1293-
Nov 15, 20242.40002.44002.38002.42002.3004-
Nov 14, 20242.42002.44002.40002.40002.2814-
Nov 13, 20242.36002.44002.36002.44002.3195-
Nov 12, 20242.36002.38002.32002.32002.2054-
Nov 11, 20242.28002.30002.28002.28002.1674-
Nov 8, 20242.18002.20002.16002.20002.0913-
Nov 7, 20242.34002.34002.08002.08001.9772-
Nov 6, 20242.30002.34002.28002.28002.1674-
Nov 5, 20242.08002.12002.08002.12002.0153-
Nov 4, 20242.08002.12002.06002.10001.9963-
Nov 1, 20242.06002.12002.04002.04001.9392-
Oct 31, 20242.04002.14002.00002.14002.0343-
Oct 30, 20242.04002.12002.02002.12002.0153-
Oct 29, 20242.04002.12001.98002.06001.9582-
Oct 28, 20241.99002.06001.99002.06001.9582-
Oct 25, 20242.00002.02001.99001.99001.8917-
Oct 24, 20242.02002.04001.99001.99001.8917-
Oct 23, 20242.06002.06002.00002.00001.9012-
Oct 22, 20242.00002.04001.99002.02001.9202-
Oct 21, 20242.04002.04002.00002.00001.9012-
Oct 18, 20242.08002.08002.08002.08001.9772-
Oct 17, 20241.96002.02001.96002.02001.9202-
Oct 16, 20241.88001.92001.88001.92001.8251-
Oct 15, 20241.92001.92001.88001.88001.7871-
Oct 14, 20241.93001.93001.88001.88001.7871-
Oct 11, 20241.86001.89001.86001.89001.7966-
Oct 10, 20241.92001.92001.84001.84001.7491-
Oct 9, 20241.84001.87001.84001.87001.7776-
Oct 8, 20241.84001.84001.80001.80001.7111-
Oct 7, 20241.88001.88001.82001.82001.7301-
Oct 4, 20241.82001.85001.82001.85001.7586-
Oct 3, 20241.83001.83001.79001.79001.7016-
Oct 2, 20241.84001.85001.80001.80001.7111-
Oct 1, 20241.84001.85001.81001.82001.7301-
Sep 30, 20241.88001.89001.85001.85001.7586-
Sep 27, 20241.84001.90001.84001.88001.7871-
Sep 26, 20241.82001.83001.82001.83001.7396-
Sep 25, 20241.76001.77001.76001.76001.6730-
Sep 24, 20241.75001.80001.74001.80001.7111-
Sep 23, 20241.73001.78001.73001.75001.6635-
Sep 20, 20241.80001.83001.77001.77001.6826-
Sep 19, 20241.80001.82001.80001.81001.7206-
Sep 18, 20241.79001.82001.77001.82001.7301-
Sep 17, 20241.73001.75001.73001.75001.6635-
Sep 16, 2024 0.043935 Dividend
Sep 16, 20241.74001.74001.70001.70001.6160-
Sep 13, 20241.75001.76001.75001.76001.6255-
Sep 12, 20241.77001.77001.74001.74001.6070-
Sep 11, 20241.71001.72001.70001.71001.5793-
Sep 10, 20241.73001.73001.69001.71001.5793-
Sep 9, 20241.74001.77001.74001.77001.6348-
Sep 6, 20241.75001.75001.72001.72001.5886-
Sep 5, 20241.76001.78001.74001.74001.6070-
Sep 4, 20241.76001.78001.76001.76001.6255-
Sep 3, 20241.86001.86001.76001.76001.62551,382
Sep 2, 20241.86001.87001.85001.86001.7179-
Aug 30, 20241.79001.80001.77001.80001.6625-
Aug 29, 20241.76001.81001.76001.81001.6717-
Aug 28, 20241.81001.81001.75001.75001.6163-
Aug 27, 20241.81001.81001.78001.80001.6625-
Aug 26, 20241.81001.89001.81001.84001.6994-
Aug 23, 20241.72001.83001.72001.83001.6902-
Aug 22, 20241.73001.76001.73001.73001.5978-
Aug 21, 20241.69001.73001.69001.72001.5886-
Aug 20, 20241.74001.74001.72001.72001.5886-
Aug 19, 20241.65001.77001.65001.77001.6348-
Aug 16, 20241.70001.70001.69001.70001.5701-
Aug 15, 20241.56001.69001.56001.69001.5609-
Aug 14, 20241.60001.60001.57001.57001.4500-
Aug 13, 20241.63001.65001.63001.64001.5147-
Aug 12, 20241.66001.69001.63001.63001.5055-
Aug 9, 20241.64001.65001.62001.62001.4962-
Aug 8, 20241.63001.65001.63001.63001.5055-
Aug 7, 20241.71001.73001.67001.67001.5424-
Aug 6, 20241.60001.67001.60001.67001.5424-
Aug 5, 20241.65001.65001.63001.65001.5239-
Aug 2, 20241.89001.89001.81001.81001.6717-
Aug 1, 20242.00002.00001.90001.90001.7548-
Jul 31, 20242.00002.00002.00002.00001.8472-
Jul 30, 20241.94001.97001.94001.97001.8195-
Jul 29, 20242.02002.02002.00002.00001.8472-
Jul 26, 20241.92002.00001.92002.00001.8472-
Jul 25, 20241.87001.99001.86001.99001.8379-
Jul 24, 20241.87001.96001.87001.96001.8102-
Jul 23, 20241.87001.99001.87001.99001.8379-
Jul 22, 20241.84001.88001.81001.88001.7364-
Jul 19, 20241.94001.94001.86001.86001.7179-
Jul 18, 20241.99002.04001.99001.99001.8379-
Jul 17, 20241.95001.96001.93001.95001.8010-
Jul 16, 20241.91001.97001.90001.97001.8195-
Jul 15, 20241.88001.91001.88001.91001.7641-
Jul 12, 20241.83001.89001.83001.87001.7271-
Jul 11, 20241.68001.84001.68001.83001.6902-
Jul 10, 20241.72001.73001.71001.71001.5793-
Jul 9, 20241.75001.78001.75001.76001.6255-
Jul 8, 20241.77001.81001.77001.77001.6348-
Jul 5, 20241.82001.82001.76001.76001.6255-
Jul 4, 20241.82001.82001.81001.81001.6717-
Jul 3, 20241.88001.88001.80001.80001.6625-
Jul 2, 20241.82001.83001.81001.81001.6717-
Jul 1, 20241.86001.89001.83001.83001.6902-
Jun 28, 20241.81001.91001.81001.90001.7548-
Jun 27, 20241.80001.88001.80001.84001.6994-
Jun 26, 20241.82001.83001.82001.82001.6809-
Jun 25, 20241.81001.83001.80001.83001.6902-
Jun 24, 20241.76001.79001.76001.76001.6255-
Jun 21, 20241.80001.80001.73001.73001.5978-
Jun 20, 20241.84001.86001.81001.81001.6717-
Jun 19, 20241.83001.84001.83001.83001.6902-
Jun 18, 20241.79001.84001.78001.84001.6994-
Jun 17, 20241.86001.90001.81001.81001.6717-
Jun 14, 2024 0.043935 Dividend
Jun 14, 20241.88001.95001.87001.87001.7271-
Jun 13, 20242.02002.02001.91001.93001.7364-
Jun 12, 20241.98002.04001.98002.00001.7993-
Jun 11, 20241.98001.99001.97001.97001.7723-
Jun 10, 20241.91001.99001.91001.99001.7903-
Jun 7, 20241.84001.91001.84001.91001.7184-
Jun 6, 20241.88001.88001.84001.84001.6554-
Jun 5, 20241.86001.89001.85001.89001.7004-
Jun 4, 20241.92001.92001.86001.86001.6734-
Jun 3, 20241.96001.98001.92001.92001.7274-
May 31, 20241.97001.98001.94001.98001.7813-
May 30, 20241.93002.04001.93002.02001.8173-
May 29, 20241.94001.97001.94001.95001.7543-
May 28, 20241.90001.95001.90001.93001.7364-
May 27, 20241.90001.91001.90001.91001.7184-
May 24, 20241.84001.90001.83001.90001.7094-
May 23, 20241.91001.91001.85001.85001.6644-
May 22, 20241.89001.92001.89001.91001.7184-
May 21, 20241.93001.95001.89001.89001.7004-
May 20, 20242.00002.00001.94001.94001.74535,000
May 17, 20241.96002.00001.96001.99001.7903-
May 16, 20242.00002.02001.98001.98001.7813-
May 15, 20242.06002.08002.02002.02001.8173-
May 14, 20242.02002.10002.00002.10001.8893-
May 13, 20241.97002.06001.96002.04001.8353-
May 10, 20242.00002.00001.93001.93001.7364-
May 9, 20241.99002.02001.99002.02001.8173-
May 8, 20241.92002.08001.92002.02001.8173-
May 7, 20241.98002.02001.94001.94001.7453-
May 6, 20242.04002.06002.00002.00001.7993-
May 3, 20242.08002.08001.97002.00001.7993-
May 2, 20242.00002.10002.00002.10001.8893-
Apr 30, 20241.97001.98001.95001.95001.7543-
Apr 29, 20241.92001.96001.92001.95001.7543-
Apr 26, 20241.94001.94001.93001.94001.7453-
Apr 25, 20241.88001.93001.88001.92001.7274-
Apr 24, 20241.95001.95001.91001.91001.7184-