Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 2.290
+0.090 (4.09%)
At close: Oct 31, 2025
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.27 | 2.30 | 2.22 | 2.29 | 2.29 | 4.09% | 207,773 |
| Oct 30, 2025 | 2.28 | 2.39 | 2.20 | 2.20 | 2.20 | -3.51% | 1,159,158 |
| Oct 29, 2025 | 2.30 | 2.45 | 2.25 | 2.28 | 2.28 | -0.87% | 260,194 |
| Oct 28, 2025 | 2.41 | 2.41 | 2.28 | 2.30 | 2.30 | -5.74% | 140,891 |
| Oct 27, 2025 | 2.36 | 2.44 | 2.32 | 2.44 | 2.44 | 3.39% | 21,161 |
| Oct 24, 2025 | 2.26 | 2.41 | 2.26 | 2.36 | 2.36 | 2.16% | 546,244 |
| Oct 23, 2025 | 2.24 | 2.31 | 2.18 | 2.31 | 2.31 | 3.12% | 218,524 |
| Oct 22, 2025 | 2.24 | 2.24 | 2.16 | 2.24 | 2.24 | - | 93,236 |
| Oct 21, 2025 | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | 1.82% | 143,770 |
| Oct 20, 2025 | 2.21 | 2.21 | 2.15 | 2.20 | 2.20 | -0.45% | 84,865 |
| Oct 17, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 0.45% | 242,580 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 2,954 |
| Oct 15, 2025 | 2.20 | 2.21 | 2.16 | 2.20 | 2.20 | - | 87,616 |
| Oct 14, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 64,931 |
| Oct 13, 2025 | 2.18 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 24,019 |
| Oct 10, 2025 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | - | 4,698 |
| Oct 9, 2025 | 2.21 | 2.24 | 2.16 | 2.19 | 2.19 | -0.90% | 127,861 |
| 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 |