Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 3.400
+0.040 (1.19%)
At close: Nov 3, 2026
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 320,621 |
| Nov 2, 2026 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | -0.88% | 311,183 |
| Oct 30, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | -0.29% | 325,083 |
| Oct 29, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | 0.59% | 343,421 |
| Oct 28, 2026 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | - | 331,899 |
| Oct 27, 2026 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | -2.03% | 903,464 |
| Oct 26, 2026 | 3.44 | 3.46 | 3.40 | 3.45 | 3.45 | 0.58% | 10,568 |
| Oct 23, 2026 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.18% | 95,059 |
| Oct 22, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 316,682 |
| Oct 21, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | - | 316,112 |
| Oct 20, 2026 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | -1.16% | 972,570 |
| Oct 19, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | -0.29% | 30,811 |
| Oct 16, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 197,471 |
| Oct 15, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 325,502 |
| Oct 14, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | 329,089 |
| Oct 13, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | - | 313,277 |
| Oct 12, 2026 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | - | 138,942 |
| Oct 9, 2026 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | 0.29% | 75,756 |
| Oct 8, 2026 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 165,211 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | - | 90,318 |
| Oct 6, 2026 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | 0.29% | 82,471 |
| Oct 5, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.29% | 103,522 |
| Oct 2, 2026 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 75,741 |
| Oct 1, 2026 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.88% | 98,364 |
| Sep 30, 2026 | 3.40 | 3.42 | 3.35 | 3.42 | 3.42 | 0.88% | 182,959 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.74% | 26,221 |
| Sep 28, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 2.68% | 44,045 |
| Sep 25, 2026 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 14,730 |
| Sep 24, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | 0.30% | 82,050 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.30% | 93,774 |
| Sep 22, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 55,447 |
| Sep 21, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 0.59% | 156,647 |
| Sep 18, 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | -0.58% | 409,355 |
| Sep 17, 2026 | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | - | 67,449 |
| Sep 16, 2026 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | 0.59% | 267,527 |
| Sep 15, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | - | 155,539 |
| Sep 14, 2026 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | -0.29% | 91,069 |
| Sep 11, 2026 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 211,926 |
| Sep 10, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | - | 156,185 |
| Sep 9, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.58% | 136,586 |
| Sep 8, 2026 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 98,312 |
| Sep 7, 2026 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | 0.29% | 241,341 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -1.42% | 582,975 |
| Sep 3, 2026 | 3.49 | 3.51 | 3.46 | 3.51 | 3.51 | 1.15% | 91,206 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 313,073 |
| Sep 1, 2026 | 3.47 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 192,307 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 225,992 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.48 | 3.52 | 3.52 | - | 47,247 |
| Aug 27, 2026 | 3.54 | 3.59 | 3.50 | 3.52 | 3.52 | 0.86% | 19,144 |
| Aug 26, 2026 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.57% | 22,253 |