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
18th Jul 2025 (Fri) 2.42 2.42 2.31 2.35 14,051
17th Jul 2025 (Thu) 2.47 2.48 2.40 2.41 9,450
16th Jul 2025 (Wed) 2.48 2.50 2.415 2.47 18,391
15th Jul 2025 (Tue) 2.53 2.53 2.46 2.47 5,310
14th Jul 2025 (Mon) 2.50 2.535 2.49 2.53 10,791
11th Jul 2025 (Fri) 2.54 2.54 2.485 2.50 7,873
10th Jul 2025 (Thu) 2.50 2.59 2.49 2.58 9,981
9th Jul 2025 (Wed) 2.48 2.52 2.465 2.50 16,028
8th Jul 2025 (Tue) 2.45 2.52 2.43 2.48 33,628
7th Jul 2025 (Mon) 2.435 2.46 2.40 2.43 9,794
4th Jul 2025 (Fri) 2.43 2.44 2.385 2.45 4,160
3rd Jul 2025 (Thu) 2.43 2.44 2.385 2.45 4,160
2nd Jul 2025 (Wed) 2.41 2.45 2.37 2.39 56,245
1st Jul 2025 (Tue) 2.31 2.41 2.31 2.41 6,693
30th Jun 2025 (Mon) 2.33 2.38 2.315 2.32 9,794
27th Jun 2025 (Fri) 2.37 2.38 2.30 2.33 9,391
26th Jun 2025 (Thu) 2.31 2.39 2.31 2.37 7,362
25th Jun 2025 (Wed) 2.34 2.35 2.27 2.33 21,872
24th Jun 2025 (Tue) 2.26 2.37 2.26 2.37 8,336
23rd Jun 2025 (Mon) 2.24 2.33 2.20 2.25 7,628
20th Jun 2025 (Fri) 2.33 2.35 2.24 2.25 11,525
19th Jun 2025 (Thu) 2.20 2.325 2.20 2.33 14,442
18th Jun 2025 (Wed) 2.20 2.325 2.20 2.33 14,442
17th Jun 2025 (Tue) 2.11 2.22 2.105 2.20 13,084
16th Jun 2025 (Mon) 2.06 2.12 2.04 2.12 12,515
13th Jun 2025 (Fri) 2.19 2.20 2.09 2.08 23,416
12th Jun 2025 (Thu) 2.275 2.315 2.23 2.25 7,869
11th Jun 2025 (Wed) 2.565 2.565 2.31 2.39 46,513
10th Jun 2025 (Tue) 2.26 2.71 2.26 2.43 90,669
9th Jun 2025 (Mon) 2.12 2.26 2.12 2.21 28,966
6th Jun 2025 (Fri) 2.06 2.08 2.05 2.08 18,364
5th Jun 2025 (Thu) 2.03 2.08 2.03 2.05 7,027
4th Jun 2025 (Wed) 2.00 2.02 1.975 2.02 6,261
3rd Jun 2025 (Tue) 1.965 2.01 1.965 1.99 7,651
2nd Jun 2025 (Mon) 2.07 2.07 1.97 1.97 11,002
30th May 2025 (Fri) 2.09 2.105 2.06 2.07 18,938
29th May 2025 (Thu) 2.04 2.08 2.025 2.07 17,591
28th May 2025 (Wed) 2.00 2.005 1.975 2.00 13,702
27th May 2025 (Tue) 1.95 2.03 1.95 2.01 11,403
26th May 2025 (Mon) 1.90 1.90 1.90 1.90 0
24th May 2025 (Sat) 1.90 1.92 1.90 1.90 3,732
23rd May 2025 (Fri) 1.90 1.92 1.90 1.92 3,732
22nd May 2025 (Thu) 1.935 1.935 1.92 1.925 6,677
21st May 2025 (Wed) 1.90 1.90 1.82 1.89 19,482
20th May 2025 (Tue) 1.90 1.915 1.885 1.895 7,969
FTSE 100 Latest
Value8,992.12
Change19.48