EVN AG (BIT:1EVN)
Italy · Delayed Price · Currency is EUR 26.00
0.00 (0.00%)
At close: Nov 20, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Nov 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% | - |
| Nov 19, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Nov 18, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | - |
| Nov 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Nov 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| Nov 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Nov 12, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.72% | - |
| Nov 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Nov 10, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.19% | - |
| Nov 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Nov 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.57% | - |
| Nov 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | - |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.77% | 100 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.40% | - |
| Oct 31, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.25% | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | - |
| Oct 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | - |
| Oct 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% | - |
| Oct 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Oct 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.41% | - |
| Oct 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.82% | - |
| Oct 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.45% | - |
| Oct 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Oct 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Oct 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Oct 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.32% | - |
| Oct 15, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.06% | - |
| Oct 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Oct 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | - |
| Oct 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Oct 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Oct 8, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Oct 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Oct 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| Oct 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Oct 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Oct 1, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Sep 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | - |
| Sep 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.30% | - |
| Sep 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Sep 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Sep 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Sep 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Sep 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.51% | - |