Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 3.010
-0.010 (-0.33%)
At close: Feb 25, 2026
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | -0.33% | 22,896 |
| Feb 24, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 66,514 |
| Feb 23, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 61,966 |
| Feb 20, 2026 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | -0.33% | 46,692 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 53,476 |
| Feb 18, 2026 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | 0.66% | 89,802 |
| Feb 17, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 152,302 |
| Feb 16, 2026 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | -2.28% | 156,792 |
| Feb 13, 2026 | 3.02 | 3.07 | 3.00 | 3.07 | 3.07 | - | 67,558 |
| Feb 12, 2026 | 3.08 | 3.08 | 2.99 | 3.07 | 3.07 | -0.32% | 222,168 |
| Feb 11, 2026 | 3.04 | 3.09 | 3.01 | 3.08 | 3.08 | 0.98% | 69,416 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -1.61% | 22,907 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 51,791 |
| Feb 6, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 2.99% | 48,706 |
| Feb 5, 2026 | 3.12 | 3.12 | 2.99 | 3.01 | 3.01 | -2.90% | 122,983 |
| Feb 4, 2026 | 3.10 | 3.18 | 3.02 | 3.10 | 3.10 | 1.64% | 160,421 |
| Feb 3, 2026 | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -1.29% | 180,414 |
| Feb 2, 2026 | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | - | 19,265 |
| Jan 30, 2026 | 3.18 | 3.18 | 3.09 | 3.09 | 3.09 | - | 5,875 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.06 | 3.09 | 3.09 | -3.44% | 181,288 |
| Jan 28, 2026 | 3.00 | 3.20 | 2.98 | 3.20 | 3.20 | 6.67% | 21,426 |
| Jan 27, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | - | 103,358 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 20,663 |
| Jan 23, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 1.35% | 120,028 |
| Jan 22, 2026 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 1.02% | 77,843 |
| Jan 21, 2026 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 215,248 |
| Jan 20, 2026 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | 0.34% | 141,306 |
| Jan 19, 2026 | 2.93 | 2.93 | 2.88 | 2.93 | 2.93 | - | 158,698 |
| Jan 16, 2026 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.34% | 49,353 |
| Jan 15, 2026 | 2.94 | 2.94 | 2.87 | 2.94 | 2.94 | - | 39,697 |
| Jan 14, 2026 | 2.93 | 2.94 | 2.86 | 2.94 | 2.94 | 2.08% | 92,079 |
| Jan 13, 2026 | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 154,576 |
| Jan 12, 2026 | 2.84 | 2.94 | 2.81 | 2.94 | 2.94 | 3.52% | 265,187 |
| Jan 9, 2026 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | -0.35% | 78,567 |
| Jan 8, 2026 | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | 1.42% | 86,495 |
| Jan 5, 2026 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | 1.44% | 35,698 |
| Dec 30, 2025 | 2.76 | 2.80 | 2.74 | 2.77 | 2.77 | 0.36% | 182,392 |
| Dec 29, 2025 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | -0.72% | 153,370 |
| Dec 23, 2025 | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | -0.36% | 35,892 |
| Dec 22, 2025 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | 0.36% | 80,502 |
| Dec 19, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 58,988 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | - | 104,305 |
| Dec 17, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -1.06% | 617,585 |
| Dec 16, 2025 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | - | 507,608 |
| Dec 15, 2025 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | - | 374,124 |
| Dec 12, 2025 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.35% | 484,294 |
| Dec 11, 2025 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | - | 399,421 |
| Dec 10, 2025 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | - | 386,202 |
| Dec 9, 2025 | 2.83 | 2.84 | 2.82 | 2.84 | 2.84 | - | 402,870 |
| Dec 8, 2025 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.35% | 373,882 |