Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 2.210
-0.030 (-1.34%)
At close: Oct 8, 2025
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.24 | 2.24 | 2.15 | 2.21 | 2.21 | -1.34% | 189,204 |
| Oct 7, 2025 | 2.18 | 2.35 | 2.18 | 2.24 | 2.24 | 2.75% | 384,817 |
| Oct 6, 2025 | 2.13 | 2.18 | 2.07 | 2.18 | 2.18 | 3.81% | 161,043 |
| Oct 3, 2025 | 2.03 | 2.20 | 2.00 | 2.10 | 2.10 | 3.96% | 788,251 |
| Oct 2, 2025 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 217,579 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 34,937 |
| Sep 30, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 100,187 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 48,812 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 101,541 |
| Sep 25, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -2.44% | 10,423 |
| Sep 24, 2025 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 2.76% | 488,599 |
| Sep 23, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 28,711 |
| Sep 22, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.25% | 317,478 |
| Sep 19, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.25% | 382,892 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 64,760 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.25% | 356,872 |
| Sep 16, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.25% | 550,035 |
| Sep 15, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 209,116 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 355,700 |
| Sep 11, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 218,445 |
| Sep 10, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.25% | 116,427 |
| Sep 9, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 87,195 |
| Sep 8, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 508,600 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 129,810 |
| Sep 4, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 93,186 |
| Sep 3, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | - | 485,907 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 57,560 |
| Sep 1, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 144,366 |
| Aug 29, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.27% | 1,124,225 |
| Aug 28, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.28% | 615,528 |
| Aug 27, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 700,891 |
| Aug 26, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 1,959,812 |
| Aug 25, 2025 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 45,684 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 239,300 |
| Aug 21, 2025 | 1.82 | 1.89 | 1.79 | 1.85 | 1.85 | 1.93% | 240,966 |
| Aug 20, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 1,791,854 |
| Aug 19, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.05% | 457,540 |
| Aug 18, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 431,142 |
| Aug 14, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 621,500 |
| Aug 13, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.52% | 471,517 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 318,747 |
| Aug 11, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 164,807 |
| Aug 8, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.51% | 361,446 |
| Aug 7, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.31% | 49,437 |
| Aug 6, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 124,109 |
| Aug 5, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.96% | 231,397 |
| Aug 4, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.29% | 669,255 |
| 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 |