Evergy, Inc. (BIT:1EVRG)
Italy · Delayed Price · Currency is EUR 71.40
+1.49 (2.13%)
At close: Aug 14, 2026
BIT:1EVRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | 2.13% | - |
| Aug 13, 2026 | 72.50 | 72.50 | 72.50 | 70.50 | 69.91 | -1.40% | 168 |
| Aug 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.90 | 0.70% | - |
| Aug 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.41 | -0.70% | - |
| Aug 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.90 | -0.69% | - |
| Aug 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -0.69% | - |
| Aug 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | 1.40% | 108 |
| Aug 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.90 | -0.69% | - |
| Aug 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -0.69% | - |
| Aug 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | - | - |
| Jul 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | 0.69% | - |
| Jul 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -3.36% | - |
| Jul 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.88 | -1.97% | - |
| Jul 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | -0.65% | - |
| Jul 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | - | - |
| Jul 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | - | - |
| Jul 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | 1.32% | 131 |
| Jul 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.87 | 1.34% | - |
| Jul 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.88 | -1.32% | - |
| Jul 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.87 | -0.66% | - |
| Jul 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | 0.66% | - |
| Jul 16, 2026 | 75.00 | 75.00 | 75.00 | 75.50 | 74.87 | - | 134 |
| Jul 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.87 | - | - |
| Jul 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.87 | -0.66% | - |
| Jul 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | 1.33% | - |
| Jul 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.37 | - | - |
| Jul 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.37 | -1.96% | - |
| Jul 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | -0.65% | - |
| Jul 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.36 | 1.32% | - |
| Jul 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | -0.65% | - |
| Jul 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | 0.66% | - |
| Jul 2, 2026 | 75.50 | 75.50 | 75.50 | 76.00 | 75.37 | 0.66% | 77 |
| Jul 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.87 | -0.66% | - |
| Jun 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | - | - |
| Jun 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | -0.65% | - |
| Jun 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.86 | 0.66% | - |
| Jun 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.37 | 1.33% | 224 |
| Jun 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.37 | 1.35% | - |
| Jun 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.38 | 0.68% | - |
| Jun 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.89 | 2.08% | - |
| Jun 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -0.69% | - |
| Jun 18, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | 0.69% | - |
| Jun 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -1.37% | - |
| Jun 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.39 | 1.39% | - |
| Jun 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -0.69% | - |
| Jun 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | -0.68% | - |
| Jun 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.39 | 1.39% | - |
| Jun 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | 1.41% | - |
| Jun 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.41 | -0.70% | - |
| Jun 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.90 | -0.69% | - |