Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 3.380
-0.040 (-1.17%)
At close: Sep 22, 2026
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 46,021 |
| 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 |
| Aug 25, 2026 | 3.48 | 3.51 | 3.45 | 3.51 | 3.51 | 0.86% | 254,579 |
| Aug 24, 2026 | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | -1.14% | 541,395 |
| Aug 21, 2026 | 3.47 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 102,775 |
| Aug 20, 2026 | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | -0.86% | 79,676 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.85% | 74,096 |
| Aug 18, 2026 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 0.57% | 43,038 |
| Aug 17, 2026 | 3.57 | 3.57 | 3.47 | 3.50 | 3.50 | -1.96% | 126,526 |
| Aug 14, 2026 | 3.47 | 3.64 | 3.47 | 3.57 | 3.57 | 2.88% | 304,452 |
| Aug 13, 2026 | 3.40 | 3.53 | 3.40 | 3.47 | 3.47 | 2.97% | 481,254 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.88% | 13,363 |
| Aug 11, 2026 | 3.35 | 3.40 | 3.33 | 3.40 | 3.40 | 0.29% | 36,005 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.33 | 3.39 | 3.39 | -0.29% | 36,557 |
| Aug 7, 2026 | 3.37 | 3.40 | 3.31 | 3.40 | 3.40 | 0.89% | 20,749 |
| Aug 6, 2026 | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | - | 116,947 |
| Aug 5, 2026 | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | -0.59% | 58,512 |
| Aug 4, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 42,422 |
| Aug 3, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.30% | 64,734 |
| Jul 31, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 77,657 |
| Jul 30, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 123,687 |
| Jul 29, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.88% | 86,647 |
| Jul 28, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | - | 179,969 |
| Jul 27, 2026 | 3.37 | 3.40 | 3.30 | 3.40 | 3.40 | 0.89% | 46,358 |
| Jul 24, 2026 | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 50,273 |
| Jul 23, 2026 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -1.47% | 20,699 |
| Jul 22, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 22,990 |
| Jul 21, 2026 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -0.59% | 315,955 |
| Jul 20, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 80,722 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 199,490 |
| Jul 16, 2026 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 14,297 |
| Jul 15, 2026 | 3.35 | 3.41 | 3.35 | 3.39 | 3.39 | 0.59% | 131,053 |