EVN AG (BIT:1EVN)
Italy · Delayed Price · Currency is EUR 28.65
0.00 (0.00%)
At close: Apr 16, 2026
BIT:1EVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Apr 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.70% | 5 |
| Apr 14, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Apr 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -2.23% | - |
| Apr 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Apr 9, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.52% | - |
| Apr 8, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.37% | - |
| Apr 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Apr 2, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Apr 1, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 7.17% | - |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.18% | - |
| Mar 30, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.81% | - |
| Mar 27, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -2.12% | - |
| Mar 26, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Mar 25, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.75% | - |
| Mar 24, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.93% | - |
| Mar 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.52% | - |
| Mar 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.32% | - |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -13.31% | - |
| Mar 18, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 5.38% | - |
| Mar 17, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4.79% | - |
| Mar 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4.28% | - |
| Mar 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Mar 12, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | - |
| Mar 11, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.26% | - |
| Mar 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2.13% | - |
| Mar 9, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Mar 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Mar 5, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Mar 4, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Mar 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -9.50% | - |
| Mar 2, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% | - |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.30 | 2.30% | - |
| Feb 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.62 | -0.49% | - |
| Feb 25, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 29.77 | 1.49% | - |
| Feb 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.33 | 0.17% | - |
| Feb 23, 2026 | 30.85 | 32.05 | 29.35 | 30.15 | 29.28 | -1.31% | 784 |
| Feb 20, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 29.67 | 0.99% | - |
| Feb 19, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.38 | -2.26% | - |
| Feb 18, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.06 | -0.32% | - |
| Feb 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 30.15 | 2.81% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.33 | 11.85% | - |
| Feb 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.22 | -5.92% | - |
| Feb 12, 2026 | 31.10 | 31.10 | 31.10 | 28.70 | 27.87 | -3.69% | 14 |
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.94 | -0.50% | - |
| Feb 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.09 | 1.87% | - |
| Feb 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.55 | -1.34% | - |
| Feb 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.94 | 2.05% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.36 | -0.17% | - |
| Feb 4, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 28.41 | - | - |