Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 3.260
+0.040 (1.24%)
At close: May 18, 2026
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.28 | 3.37 | 3.23 | 3.26 | 3.26 | 1.24% | 337,382 |
| May 15, 2026 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | 0.31% | 330,435 |
| May 14, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.63% | 135,055 |
| May 13, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | 0.63% | 140,824 |
| May 12, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | -0.94% | 155,697 |
| May 11, 2026 | 3.17 | 3.20 | 3.13 | 3.20 | 3.20 | 0.95% | 331,146 |
| May 8, 2026 | 3.15 | 3.20 | 3.12 | 3.17 | 3.17 | 0.63% | 283,577 |
| May 7, 2026 | 3.12 | 3.20 | 3.11 | 3.15 | 3.15 | 1.29% | 611,517 |
| May 6, 2026 | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 521,766 |
| May 5, 2026 | 3.07 | 3.07 | 3.01 | 3.06 | 3.06 | -0.65% | 128,382 |
| May 4, 2026 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | 0.65% | 34,320 |
| Apr 30, 2026 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | 0.33% | 106,629 |
| Apr 29, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | - | 21,173 |
| Apr 28, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 53,392 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -2.87% | 640,872 |
| Apr 24, 2026 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | 2.61% | 39,886 |
| Apr 23, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 18,509 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | - | 317,300 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.03 | 3.09 | 3.09 | -0.32% | 292,206 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -2.52% | 433,720 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | 0.95% | 137,615 |
| Apr 16, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 0.32% | 709,005 |
| Apr 15, 2026 | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | 2.28% | 196,035 |
| Apr 14, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 60,967 |
| Apr 9, 2026 | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 349,499 |
| Apr 8, 2026 | 3.07 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 357,573 |
| Apr 7, 2026 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | - | 24,353 |
| Apr 6, 2026 | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | 1.00% | 9,109 |
| Apr 3, 2026 | 3.06 | 3.08 | 3.01 | 3.01 | 3.01 | -1.63% | 21,328 |
| Apr 2, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | - | 48,936 |
| Apr 1, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 99,438 |
| Mar 31, 2026 | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | - | 278,963 |
| Mar 30, 2026 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | 0.66% | 124,549 |
| Mar 27, 2026 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -1.29% | 51,434 |
| Mar 26, 2026 | 3.01 | 3.10 | 3.01 | 3.09 | 3.09 | 4.04% | 180,556 |
| Mar 25, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 95,810 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.33% | 207,414 |
| Mar 23, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 134,991 |
| Mar 20, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 25,150 |
| Mar 19, 2026 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 129,108 |
| Mar 18, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 98,785 |
| Mar 17, 2026 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 175,740 |
| Mar 16, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 88,589 |
| Mar 13, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | - | 13,490 |
| Mar 12, 2026 | 3.00 | 3.03 | 2.96 | 2.99 | 2.99 | -0.99% | 300,399 |
| Mar 11, 2026 | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | 1.00% | 48,250 |
| Mar 10, 2026 | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | 0.67% | 181,931 |
| Mar 9, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | 0.34% | 167,008 |
| Mar 6, 2026 | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | 1.02% | 134,825 |
| Mar 5, 2026 | 2.85 | 2.97 | 2.85 | 2.93 | 2.93 | 2.81% | 120,571 |