EVN AG (BIT:1EVN)
Italy · Delayed Price · Currency is EUR 29.20
-0.45 (-1.52%)
Last updated: Sep 11, 2026, 9:35 AM CET
BIT:1EVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -3.08% | - |
| Sep 11, 2026 | 29.05 | 29.05 | 29.05 | 29.20 | 29.20 | 0.52% | 151 |
| Sep 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.47% | - |
| Sep 9, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.24% | - |
| Sep 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Sep 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% | - |
| Sep 4, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% | - |
| Sep 3, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Sep 2, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Aug 31, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -2.36% | - |
| Aug 28, 2026 | 28.80 | 30.20 | 28.80 | 29.65 | 29.65 | 14.26% | 462 |
| Aug 27, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.70% | - |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Aug 25, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.02% | - |
| Aug 24, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.85% | - |
| Aug 21, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.36% | - |
| Aug 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.82% | - |
| Aug 19, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.49% | - |
| Aug 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.47% | - |
| Aug 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | - |
| Aug 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.23% | - |
| Aug 11, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.17% | - |
| Aug 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.55% | - |
| Aug 7, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Aug 6, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.93% | - |
| Aug 5, 2026 | 28.85 | 28.85 | 28.85 | 28.55 | 28.55 | -3.87% | 10 |
| Aug 4, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Aug 3, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.17% | - |
| Jul 31, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.82% | - |
| Jul 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.34% | - |
| Jul 29, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | - |
| Jul 28, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | - |
| Jul 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Jul 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.21% | - |
| Jul 22, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.17% | - |
| Jul 21, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.19% | - |
| Jul 17, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.17% | - |
| Jul 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.17% | - |
| Jul 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% | - |
| Jul 14, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.34% | - |
| Jul 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.21% | - |
| Jul 10, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.17% | - |
| Jul 9, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | - |
| Jul 8, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.76% | - |
| Jul 7, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.24% | - |