Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Entravision Com (EVC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.51 2.51 2.485 2.50 1,400
18th Sep 2025 (Thu) 2.49 2.515 2.47 2.51 9,618
17th Sep 2025 (Wed) 2.50 2.52 2.44 2.43 11,538
16th Sep 2025 (Tue) 2.46 2.50 2.455 2.49 7,740
15th Sep 2025 (Mon) 2.47 2.62 2.47 2.58 15,682
12th Sep 2025 (Fri) 2.34 2.48 2.33 2.48 14,341
11th Sep 2025 (Thu) 2.32 2.405 2.28 2.37 25,998
10th Sep 2025 (Wed) 2.46 2.46 2.345 2.36 5,603
9th Sep 2025 (Tue) 2.49 2.505 2.475 2.48 7,530
8th Sep 2025 (Mon) 2.46 2.495 2.455 2.49 7,732
5th Sep 2025 (Fri) 2.52 2.53 2.45 2.48 5,393
4th Sep 2025 (Thu) 2.49 2.51 2.435 2.51 9,391
3rd Sep 2025 (Wed) 2.48 2.52 2.46 2.47 7,518
2nd Sep 2025 (Tue) 2.50 2.54 2.495 2.49 8,665
1st Sep 2025 (Mon) 2.58 2.60 2.555 2.59 3,144
29th Aug 2025 (Fri) 2.58 2.60 2.555 2.59 3,144
28th Aug 2025 (Thu) 2.55 2.58 2.50 2.56 13,957
27th Aug 2025 (Wed) 2.43 2.595 2.425 2.58 35,963
26th Aug 2025 (Tue) 2.48 2.485 2.44 2.43 23,992
25th Aug 2025 (Mon) 2.48 2.49 2.46 2.48 6,335
22nd Aug 2025 (Fri) 2.43 2.495 2.42 2.49 20,534
21st Aug 2025 (Thu) 2.36 2.395 2.33 2.37 16,147
20th Aug 2025 (Wed) 2.36 2.43 2.35 2.39 12,727
19th Aug 2025 (Tue) 2.44 2.445 2.375 2.39 14,678
18th Aug 2025 (Mon) 2.49 2.49 2.455 2.46 5,065
15th Aug 2025 (Fri) 2.51 2.51 2.46 2.46 6,016
14th Aug 2025 (Thu) 2.585 2.615 2.51 2.52 10,988
13th Aug 2025 (Wed) 2.67 2.67 2.59 2.64 11,159
12th Aug 2025 (Tue) 2.44 2.66 2.44 2.64 35,244
11th Aug 2025 (Mon) 2.415 2.43 2.365 2.42 15,969
8th Aug 2025 (Fri) 2.39 2.44 2.39 2.40 11,422
7th Aug 2025 (Thu) 2.36 2.39 2.345 2.37 5,638
6th Aug 2025 (Wed) 2.36 2.51 2.36 2.38 50,013
5th Aug 2025 (Tue) 2.315 2.315 2.23 2.28 13,610
4th Aug 2025 (Mon) 2.24 2.345 2.24 2.34 13,886
1st Aug 2025 (Fri) 2.15 2.25 2.15 2.22 9,825
31st Jul 2025 (Thu) 2.28 2.28 2.20 2.21 20,568
30th Jul 2025 (Wed) 2.375 2.38 2.24 2.27 10,110
29th Jul 2025 (Tue) 2.40 2.415 2.335 2.36 6,642
28th Jul 2025 (Mon) 2.38 2.43 2.375 2.40 10,553
25th Jul 2025 (Fri) 2.35 2.39 2.32 2.39 7,996
24th Jul 2025 (Thu) 2.38 2.38 2.34 2.34 8,306
23rd Jul 2025 (Wed) 2.345 2.455 2.345 2.44 28,780
22nd Jul 2025 (Tue) 2.29 2.35 2.28 2.32 11,719
FTSE 100 Latest
Value9,225.87
Change9.20