Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Entravision Communications Corporation (EV9.F)

Compare
1.7500
+0.0500
+(2.94%)
As of 8:46:54 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.70001.70001.70001.75001.7500444
Mar 13, 20251.70001.70001.70001.70001.7000-
Mar 12, 20251.68001.68001.68001.68001.6800-
Mar 11, 20251.63001.63001.63001.63001.6300-
Mar 10, 20251.57001.57001.57001.57001.5700-
Mar 7, 20251.90001.90001.90001.90001.9000-
Mar 6, 20251.83001.83001.83001.83001.8300-
Mar 5, 20251.77001.77001.77001.77001.7700-
Mar 4, 20252.00002.00002.00002.00002.0000-
Mar 3, 20252.12002.12002.12002.12002.1200-
Feb 28, 20252.06002.06002.06002.06002.0600-
Feb 27, 20252.10002.10002.10002.10002.1000-
Feb 26, 20252.10002.10002.10002.10002.1000-
Feb 25, 20252.08002.08002.08002.08002.0800-
Feb 24, 20252.08002.08002.08002.08002.0800-
Feb 21, 20252.10002.10002.10002.10002.1000-
Feb 20, 20252.12002.12002.12002.12002.1200-
Feb 19, 20252.14002.14002.14002.14002.1400-
Feb 18, 20252.02002.02002.02002.02002.0200-
Feb 17, 20252.02002.02002.02002.02002.0200-
Feb 14, 20252.06002.06002.06002.06002.0600-
Feb 13, 20252.04002.04002.04002.04002.0400-
Feb 12, 20252.10002.10002.10002.10002.1000-
Feb 11, 20252.06002.06002.06002.06002.0600-
Feb 10, 20252.06002.06002.06002.06002.0600-
Feb 7, 20252.10002.10002.10002.10002.1000-
Feb 6, 20252.06002.06002.06002.06002.0600-
Feb 5, 20252.12002.12002.12002.12002.1200-
Feb 4, 20252.06002.06002.06002.06002.0600-
Feb 3, 20252.06002.10002.06002.10002.1000444
Jan 31, 20252.14002.14002.14002.14002.1400-
Jan 30, 20252.22002.22002.22002.22002.2200-
Jan 29, 20252.28002.28002.28002.28002.2800-
Jan 28, 20252.20002.24002.20002.24002.24005,000
Jan 27, 20252.14002.14002.14002.14002.1400-
Jan 24, 20252.14002.14002.14002.14002.1400-
Jan 23, 20252.16002.16002.16002.16002.1600-
Jan 22, 20252.18002.18002.18002.18002.1800-
Jan 21, 20252.24002.24002.24002.24002.2400-
Jan 20, 20252.26002.26002.26002.26002.2600-
Jan 17, 20252.20002.20002.20002.20002.2000-
Jan 16, 20252.30002.30002.30002.30002.3000-
Jan 15, 20252.30002.30002.30002.30002.3000-
Jan 14, 20252.30002.30002.30002.30002.3000-
Jan 13, 20252.56002.56002.56002.56002.5600-
Jan 10, 20252.18002.18002.18002.18002.1800-
Jan 9, 20252.18002.18002.18002.18002.1800-
Jan 8, 20252.42002.42002.42002.42002.4200-
Jan 7, 20252.20002.20002.20002.20002.2000-
Jan 6, 20252.30002.30002.30002.30002.3000-
Jan 3, 20252.22002.22002.22002.22002.2200-
Jan 2, 20252.24002.24002.24002.24002.2400-
Dec 30, 20242.20002.20002.20002.20002.2000-
Dec 27, 20242.26002.26002.26002.26002.2600-
Dec 23, 20242.38002.38002.38002.38002.3800-
Dec 20, 20242.36002.36002.36002.36002.3600-
Dec 19, 20242.36002.36002.36002.36002.3600-
Dec 18, 20242.22002.22002.22002.22002.2200-
Dec 17, 20242.28002.28002.28002.28002.2800-
Dec 16, 2024 0.0458 Dividend
Dec 16, 20242.30002.44002.30002.44002.44002,500
Dec 13, 20242.32002.38002.30002.30002.25002,508
Dec 12, 20242.40002.40002.34002.34002.2891580
Dec 11, 20242.42002.42002.42002.42002.3674-
Dec 10, 20242.38002.38002.38002.38002.3283-
Dec 9, 20242.22002.22002.22002.22002.1717-
Dec 6, 20242.22002.22002.22002.22002.1717-
Dec 5, 20242.24002.24002.24002.24002.1913-
Dec 4, 20242.26002.26002.26002.26002.2109-
Dec 3, 20242.32002.32002.32002.32002.2696-
Dec 2, 20242.28002.28002.28002.28002.2304-
Nov 29, 20242.24002.24002.24002.24002.1913-
Nov 28, 20242.24002.24002.24002.24002.1913-
Nov 27, 20242.18002.18002.18002.18002.1326-
Nov 26, 20242.30002.30002.30002.30002.2500-
Nov 25, 20242.36002.36002.36002.36002.3087-
Nov 22, 20242.32002.32002.32002.32002.2696-
Nov 21, 20242.24002.24002.24002.24002.1913-
Nov 20, 20242.20002.20002.20002.20002.1522-
Nov 19, 20242.20002.20002.20002.20002.1522-
Nov 18, 20242.40002.40002.40002.40002.3478-
Nov 15, 20242.40002.40002.40002.40002.3478-
Nov 14, 20242.42002.42002.42002.42002.3674-
Nov 13, 20242.36002.36002.36002.36002.3087-
Nov 12, 20242.36002.36002.36002.36002.3087-
Nov 11, 20242.28002.28002.28002.28002.2304-
Nov 8, 20242.16002.16002.16002.16002.1130-
Nov 7, 20242.34002.34002.34002.34002.2891-
Nov 6, 20242.28002.28002.28002.28002.2304-
Nov 5, 20242.08002.08002.08002.08002.0348-
Nov 4, 20242.06002.06002.06002.06002.0152-
Nov 1, 20242.10002.10002.10002.10002.0543-
Oct 31, 20242.08002.08002.08002.08002.0348-
Oct 30, 20242.08002.08002.08002.08002.0348-
Oct 29, 20242.08002.08002.08002.08002.0348-
Oct 28, 20241.97001.97001.97001.97001.9272-
Oct 25, 20242.00002.00002.00002.00001.9565-
Oct 24, 20242.02002.02002.02002.02001.9761-
Oct 23, 20242.06002.06002.06002.06002.0152-
Oct 22, 20242.00002.00002.00002.00001.9565-
Oct 21, 20242.06002.06002.06002.06002.0152-
Oct 18, 20242.08002.08002.08002.08002.0348-
Oct 17, 20241.98001.98001.98001.98001.9370-
Oct 16, 20241.89001.89001.89001.89001.8489-
Oct 15, 20241.91001.91001.91001.91001.8685-
Oct 14, 20241.92001.92001.92001.92001.8783-
Oct 11, 20241.86001.86001.86001.86001.8196-
Oct 10, 20241.91001.91001.91001.91001.8685-
Oct 9, 20241.83001.83001.83001.83001.7902-
Oct 8, 20241.83001.83001.83001.83001.7902-
Oct 7, 20241.87001.87001.87001.87001.8293-
Oct 4, 20241.81001.81001.81001.81001.7707-
Oct 3, 20241.82001.82001.82001.82001.7804-
Oct 2, 20241.83001.83001.83001.83001.7902-
Oct 1, 20241.84001.84001.84001.84001.8000-
Sep 30, 20241.88001.88001.88001.88001.8391-
Sep 27, 20241.84001.84001.84001.84001.8000-
Sep 26, 20241.81001.81001.81001.81001.7707-
Sep 25, 20241.76001.76001.76001.76001.7217-
Sep 24, 20241.75001.75001.75001.75001.7120-
Sep 23, 20241.73001.73001.73001.73001.6924-
Sep 20, 20241.80001.80001.80001.80001.7609-
Sep 19, 20241.78001.78001.78001.78001.7413-
Sep 18, 20241.79001.79001.79001.79001.7511-
Sep 17, 20241.73001.73001.73001.73001.6924-
Sep 16, 2024 0.0458 Dividend
Sep 16, 20241.73001.73001.73001.73001.6924-
Sep 13, 20241.75001.75001.75001.75001.6630-
Sep 12, 20241.76001.76001.76001.76001.6725-
Sep 11, 20241.71001.71001.71001.71001.6250-
Sep 10, 20241.73001.73001.73001.73001.6440-
Sep 9, 20241.74001.74001.74001.74001.6535-
Sep 6, 20241.76001.76001.76001.76001.6725-
Sep 5, 20241.76001.76001.76001.76001.6725-
Sep 4, 20241.76001.76001.76001.76001.6725-
Sep 3, 20241.86001.86001.86001.86001.7676-
Sep 2, 20241.86001.86001.86001.86001.7676-
Aug 30, 20241.79001.79001.79001.79001.7011-
Aug 29, 20241.77001.77001.77001.77001.6820-
Aug 28, 20241.81001.81001.81001.81001.7201-
Aug 27, 20241.81001.81001.81001.81001.7201-
Aug 26, 20241.82001.82001.82001.82001.7296-
Aug 23, 20241.73001.73001.73001.73001.6440-
Aug 22, 20241.74001.74001.74001.74001.6535-
Aug 21, 20241.70001.70001.70001.70001.6155-
Aug 20, 20241.75001.75001.75001.75001.6630-
Aug 19, 20241.66001.69001.66001.69001.6060787
Aug 16, 20241.70001.70001.70001.70001.6155-
Aug 15, 20241.56001.56001.56001.56001.4825-
Aug 14, 20241.61001.61001.61001.61001.5300-
Aug 13, 20241.64001.64001.64001.64001.5585-
Aug 12, 20241.66001.66001.66001.66001.5775-
Aug 9, 20241.64001.64001.64001.64001.5585-
Aug 8, 20241.64001.64001.64001.64001.5585-
Aug 7, 20241.72001.72001.72001.72001.6345-
Aug 6, 20241.59001.59001.59001.59001.5110-
Aug 5, 20241.69001.69001.69001.69001.6060-
Aug 2, 20241.92001.92001.92001.92001.8246-
Aug 1, 20242.00002.00002.00002.00001.9006-
Jul 31, 20242.00002.00002.00002.00001.9006-
Jul 30, 20241.95001.95001.95001.95001.8531-
Jul 29, 20242.02002.02002.02002.02001.9196-
Jul 26, 20241.93001.93001.93001.93001.8341-
Jul 25, 20241.88001.88001.88001.88001.7866-
Jul 24, 20241.90001.90001.90001.90001.8056-
Jul 23, 20241.88001.88001.88001.88001.7866-
Jul 22, 20241.84001.84001.84001.84001.7486-
Jul 19, 20241.94001.94001.94001.94001.8436-
Jul 18, 20242.00002.00002.00002.00001.9006-
Jul 17, 20241.97001.97001.97001.97001.8721-
Jul 16, 20241.92001.92001.92001.92001.8246-
Jul 15, 20241.89001.89001.89001.89001.7961-
Jul 12, 20241.84001.84001.84001.84001.7486-
Jul 11, 20241.69001.69001.69001.69001.6060-
Jul 10, 20241.73001.73001.73001.73001.6440-
Jul 9, 20241.75001.75001.75001.75001.6630-
Jul 8, 20241.78001.78001.78001.78001.6916-
Jul 5, 20241.81001.81001.81001.81001.7201-
Jul 4, 20241.81001.81001.81001.81001.7201-
Jul 3, 20241.88001.88001.88001.88001.7866-
Jul 2, 20241.83001.83001.83001.83001.7391-
Jul 1, 20241.87001.87001.87001.87001.7771-
Jun 28, 20241.81001.81001.81001.81001.7201-
Jun 27, 20241.81001.81001.81001.81001.7201-
Jun 26, 20241.83001.83001.83001.83001.7391-
Jun 25, 20241.81001.81001.81001.81001.7201-
Jun 24, 20241.77001.77001.77001.77001.6820-
Jun 21, 20241.81001.81001.81001.81001.7201-
Jun 20, 20241.84001.84001.84001.84001.7486-
Jun 19, 20241.84001.84001.84001.84001.7486-
Jun 18, 20241.79001.79001.79001.79001.7011-
Jun 17, 20241.87001.87001.87001.87001.7771-
Jun 14, 2024 0.0458 Dividend
Jun 14, 20241.89001.89001.89001.89001.7961-
Jun 13, 20242.00002.00002.00002.00001.8531-
Jun 12, 20241.99001.99001.99001.99001.8438-
Jun 11, 20241.99001.99001.99001.99001.8438-
Jun 10, 20241.92001.92001.92001.92001.7790-
Jun 7, 20241.85001.85001.85001.85001.7141-
Jun 6, 20241.89001.89001.89001.89001.7512-
Jun 5, 20241.87001.87001.87001.87001.7327-
Jun 4, 20241.93001.94001.92001.92001.77902,000
Jun 3, 20241.97001.97001.97001.97001.8253-
May 31, 20241.99001.99001.99001.99001.8438-
May 30, 20241.94001.94001.94001.94001.7975-
May 29, 20241.95001.95001.95001.95001.8068-
May 28, 20241.91001.91001.91001.91001.7697-
May 27, 20241.91001.91001.91001.91001.7697-
May 24, 20241.85001.85001.85001.85001.7141-
May 23, 20241.91001.91001.91001.91001.7697-
May 22, 20241.90001.90001.90001.90001.7605-
May 21, 20241.94001.94001.94001.94001.7975-
May 20, 20242.00002.00002.00002.00001.8531-
May 17, 20241.97001.97001.97001.97001.8253-
May 16, 20242.02002.02002.02002.02001.8716-
May 15, 20242.08002.08002.08002.08001.9272-
May 14, 20242.04002.04002.04002.04001.8902-
May 13, 20241.97001.97001.97001.97001.8253-
May 10, 20242.00002.00002.00002.00001.8531-
May 9, 20242.00002.00002.00002.00001.8531-
May 8, 20241.93001.93001.93001.93001.7882-
May 7, 20241.99001.99001.99001.99001.8438-
May 6, 20242.06002.06002.06002.06001.9087-
May 3, 20242.12002.12002.12002.12001.96431,200
May 2, 20242.00002.00002.00002.00001.8531-
Apr 30, 20241.98001.98001.98001.98001.8346-
Apr 29, 20241.93001.93001.93001.93001.7882-
Apr 26, 20241.94001.94001.94001.94001.7975-
Apr 25, 20241.91001.91001.91001.91001.7697-
Apr 24, 20241.95001.95001.95001.95001.8068-
Apr 23, 20241.96001.96001.96001.96001.8160-
Apr 22, 20241.95001.95001.95001.95001.8068-
Apr 19, 20241.83001.83001.83001.83001.6956-
Apr 18, 20241.85001.85001.85001.85001.7141-
Apr 17, 20241.82001.82001.82001.82001.6863-
Apr 16, 20241.95001.95001.95001.95001.8068-
Apr 15, 20241.91001.91001.91001.91001.7697-
Apr 12, 20242.00002.00002.00002.00001.8531-
Apr 11, 20241.88001.88001.88001.88001.7419-
Apr 10, 20241.83001.83001.83001.83001.6956-
Apr 9, 20241.73001.73001.73001.73001.6029-
Apr 8, 20241.75001.75001.75001.75001.6215-
Apr 5, 20241.72001.72001.72001.72001.5937-
Apr 4, 20241.65001.65001.65001.65001.5288-
Apr 3, 20241.54001.54001.54001.54001.4269-
Apr 2, 20241.52001.52001.52001.52001.4084-
Mar 28, 20241.49001.49001.49001.49001.3806-
Mar 27, 20241.46001.46001.46001.46001.3528-
Mar 26, 20241.47001.47001.47001.47001.3620-
Mar 25, 20241.49001.49001.49001.49001.3806-
Mar 22, 20241.51001.51001.51001.51001.3991-
Mar 21, 20241.46001.46001.46001.46001.3528-
Mar 20, 20241.32001.32001.32001.32001.2230-
Mar 19, 20241.28001.28001.28001.28001.1860-
Mar 18, 20241.27001.27001.27001.27001.1767-
Mar 15, 20241.25001.26001.25001.26001.1675396
Mar 14, 2024 0.0458 Dividend
Mar 14, 20241.36001.36001.36001.36001.2601-