Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 1.565
+0.035 (2.29%)
At close: Aug 4, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 5,939 |
| Jul 31, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 443,672 |
| Jul 30, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 13,796 |
| Jul 29, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 330,449 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 370,843 |
| Jul 25, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 446,251 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 421,821 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 114,326 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 242,451 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 63,850 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.33% | 52,301 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.33% | 272,532 |
| Jul 16, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 181,603 |
| Jul 15, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 611,901 |
| Jul 14, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 557,245 |
| Jul 11, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 1.00% | 465,956 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.64% | 66,467 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 449 |
| Jul 8, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.99% | 163,187 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 120,212 |
| Jul 4, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 443,384 |
| Jul 3, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.00% | 93,363 |
| Jul 2, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 34,184 |
| Jul 1, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 17,112 |
| Jun 30, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 75,806 |
| Jun 27, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 20,436 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 46,644 |
| Jun 25, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 128,566 |
| Jun 24, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 11,685 |
| Jun 23, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 304,160 |
| Jun 20, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 587,222 |
| Jun 19, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 3,935 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.33% | 28,618 |
| Jun 17, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 32,087 |
| Jun 16, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 93,602 |
| Jun 13, 2025 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 3.82% | 419,669 |
| Jun 12, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.05% | 323,723 |
| Jun 11, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.52% | 537,994 |
| Jun 10, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 280,945 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 335,368 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.08% | 78,943 |
| Jun 4, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 59,657 |
| Jun 3, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 86,910 |
| Jun 2, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 72,453 |
| May 30, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 146,750 |
| May 29, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.35% | 206,173 |
| May 28, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 539,145 |
| May 27, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 174,396 |
| May 26, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 347,122 |
| May 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 136,099 |