Evergent Investments SA (BVB:EVER)
Romania · Delayed Price · Currency is RON 3.370
-0.030 (-0.88%)
At close: Aug 12, 2026
Evergent Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.88% | 8,432 |
| 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 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | -0.59% | 135,937 |
| Jul 13, 2026 | 3.35 | 3.39 | 3.34 | 3.39 | 3.39 | 0.89% | 249,942 |
| Jul 10, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 22,722 |
| Jul 9, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 30,647 |
| Jul 8, 2026 | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | -1.47% | 165,213 |
| Jul 7, 2026 | 3.35 | 3.41 | 3.34 | 3.41 | 3.41 | 0.89% | 157,670 |
| Jul 6, 2026 | 3.37 | 3.38 | 3.31 | 3.38 | 3.38 | 1.20% | 36,752 |
| Jul 3, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 103,590 |
| Jul 2, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | 0.91% | 44,241 |
| Jul 1, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.92% | 131,936 |
| Jun 30, 2026 | 3.35 | 3.37 | 3.26 | 3.26 | 3.26 | -2.69% | 618,324 |
| Jun 29, 2026 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 1.21% | 14,683 |
| Jun 26, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | - | 8,032 |
| Jun 25, 2026 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | 1.22% | 22,814 |
| Jun 24, 2026 | 3.29 | 3.32 | 3.27 | 3.27 | 3.27 | -0.61% | 9,117 |
| Jun 23, 2026 | 3.33 | 3.37 | 3.27 | 3.29 | 3.29 | - | 217,267 |
| Jun 22, 2026 | 3.29 | 3.33 | 3.29 | 3.29 | 3.29 | - | 20,909 |
| Jun 19, 2026 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 30,518 |
| Jun 18, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.61% | 32,948 |
| Jun 17, 2026 | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.90% | 33,437 |
| Jun 16, 2026 | 3.30 | 3.32 | 3.27 | 3.32 | 3.32 | 0.30% | 204,253 |
| Jun 15, 2026 | 3.27 | 3.31 | 3.20 | 3.31 | 3.31 | 2.48% | 100,696 |
| Jun 12, 2026 | 3.23 | 3.28 | 3.15 | 3.23 | 3.23 | 0.94% | 173,794 |
| Jun 11, 2026 | 3.21 | 3.21 | 3.15 | 3.20 | 3.20 | -0.31% | 18,207 |
| Jun 10, 2026 | 3.14 | 3.25 | 3.14 | 3.21 | 3.21 | 2.23% | 101,463 |
| Jun 9, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.32% | 178,806 |
| Jun 8, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -1.56% | 241,276 |
| Jun 5, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.84% | 187,121 |
| Jun 4, 2026 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -1.81% | 329,925 |