EVN AG (BIT:1EVN)
Italy · Delayed Price · Currency is EUR 29.80
-0.15 (-0.50%)
At close: Feb 11, 2026
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% | - |
| Feb 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.87% | - |
| Feb 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Feb 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.17% | - |
| Feb 4, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Feb 3, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.85% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.60 | 29.80 | 29.80 | 3.11% | 2 |
| Jan 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.69% | - |
| Jan 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -5.98% | - |
| Jan 28, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.82% | - |
| Jan 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.44% | - |
| Jan 26, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 6.79% | - |
| Jan 23, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.18% | - |
| Jan 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.98% | - |
| Jan 21, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -3.14% | - |
| Jan 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -5.45% | - |
| Jan 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Jan 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.16% | - |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.16% | - |
| Jan 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.74% | - |
| Jan 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.01% | - |
| Jan 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.49% | - |
| Jan 9, 2026 | 30.85 | 30.85 | 28.50 | 30.30 | 30.30 | 3.06% | 220 |
| Jan 8, 2026 | 28.90 | 28.90 | 28.90 | 29.40 | 29.40 | 4.07% | 35 |
| Jan 7, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.35% | - |
| Jan 6, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |
| Jan 5, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 19.62% | - |
| Jan 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.58% | - |
| Dec 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Dec 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Dec 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.52% | - |
| Dec 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.20% | - |
| Dec 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% | - |
| Dec 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.23% | - |
| Dec 17, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -10.35% | - |
| Dec 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 13.02% | - |
| Dec 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Dec 12, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.97% | - |
| Dec 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% | - |
| Dec 10, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Dec 9, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Dec 8, 2025 | 27.40 | 27.40 | 27.40 | 26.95 | 26.95 | 6.31% | 100 |
| Dec 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | - |
| Dec 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.74% | - |
| Dec 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3.61% | - |
| Dec 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% | - |
| Nov 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.37% | - |
| Nov 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.41% | - |