EVS Broadcast Equipment SA (EBR:EVS)
Belgium · Delayed Price · Currency is EUR 36.35
-0.15 (-0.41%)
At close: Jan 30, 2026
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.55 | 36.80 | 36.35 | 36.35 | 36.35 | -0.41% | 5,969 |
| Jan 29, 2026 | 36.40 | 36.70 | 36.25 | 36.50 | 36.50 | 0.55% | 11,568 |
| Jan 28, 2026 | 36.15 | 36.30 | 36.05 | 36.30 | 36.30 | 0.14% | 8,757 |
| Jan 27, 2026 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 0.97% | 7,733 |
| Jan 26, 2026 | 36.30 | 36.50 | 35.90 | 35.90 | 35.90 | -0.69% | 10,245 |
| Jan 23, 2026 | 36.20 | 36.40 | 35.95 | 36.15 | 36.15 | -0.14% | 7,975 |
| Jan 22, 2026 | 36.15 | 36.40 | 36.05 | 36.20 | 36.20 | 1.12% | 4,658 |
| Jan 21, 2026 | 35.00 | 35.80 | 34.85 | 35.80 | 35.80 | 1.27% | 16,483 |
| Jan 20, 2026 | 35.60 | 35.60 | 35.25 | 35.35 | 35.35 | -0.56% | 8,358 |
| Jan 19, 2026 | 36.25 | 36.25 | 35.40 | 35.55 | 35.55 | -2.60% | 20,264 |
| Jan 16, 2026 | 36.60 | 36.80 | 36.35 | 36.50 | 36.50 | 0.14% | 7,011 |
| Jan 15, 2026 | 36.40 | 36.55 | 36.20 | 36.45 | 36.45 | 0.69% | 2,739 |
| Jan 14, 2026 | 36.20 | 36.40 | 35.85 | 36.20 | 36.20 | - | 6,001 |
| Jan 13, 2026 | 36.50 | 36.50 | 35.90 | 36.20 | 36.20 | -0.55% | 11,085 |
| Jan 12, 2026 | 36.75 | 36.75 | 36.05 | 36.40 | 36.40 | -0.82% | 12,571 |
| Jan 9, 2026 | 36.75 | 36.85 | 36.35 | 36.70 | 36.70 | 0.55% | 10,288 |
| Jan 8, 2026 | 36.95 | 37.00 | 36.50 | 36.50 | 36.50 | -1.35% | 9,105 |
| Jan 7, 2026 | 37.00 | 37.10 | 36.75 | 37.00 | 37.00 | 0.41% | 6,360 |
| Jan 6, 2026 | 37.40 | 37.40 | 36.65 | 36.85 | 36.85 | -1.60% | 14,104 |
| Jan 5, 2026 | 37.20 | 37.70 | 36.90 | 37.45 | 37.45 | 2.04% | 23,505 |
| Jan 2, 2026 | 36.85 | 37.00 | 36.35 | 36.70 | 36.70 | -0.41% | 13,951 |
| Dec 31, 2025 | 36.85 | 36.90 | 36.65 | 36.85 | 36.85 | - | 7,447 |
| Dec 30, 2025 | 37.05 | 37.15 | 36.85 | 36.85 | 36.85 | -0.54% | 19,171 |
| Dec 29, 2025 | 37.10 | 37.10 | 36.65 | 37.05 | 37.05 | -0.13% | 17,005 |
| Dec 24, 2025 | 36.00 | 37.20 | 36.00 | 37.10 | 37.10 | 5.25% | 27,513 |
| Dec 23, 2025 | 35.50 | 35.50 | 35.15 | 35.25 | 35.25 | -1.12% | 8,080 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.35 | 35.65 | 35.65 | -1.66% | 8,530 |
| Dec 19, 2025 | 35.75 | 36.50 | 35.70 | 36.25 | 36.25 | 1.26% | 35,467 |
| Dec 18, 2025 | 35.05 | 36.20 | 35.00 | 35.80 | 35.80 | 2.43% | 30,550 |
| Dec 17, 2025 | 35.00 | 35.10 | 34.85 | 34.95 | 34.95 | -0.14% | 6,736 |
| Dec 16, 2025 | 35.15 | 35.30 | 34.90 | 35.00 | 35.00 | -0.99% | 8,244 |
| Dec 15, 2025 | 35.30 | 35.45 | 34.90 | 35.35 | 35.35 | 1.14% | 30,740 |
| Dec 12, 2025 | 35.20 | 35.55 | 34.90 | 34.95 | 34.95 | -0.43% | 14,159 |
| Dec 11, 2025 | 35.10 | 35.10 | 34.55 | 35.10 | 35.10 | - | 11,131 |
| Dec 10, 2025 | 35.00 | 35.30 | 34.70 | 35.10 | 35.10 | - | 12,148 |
| Dec 9, 2025 | 35.20 | 35.20 | 34.95 | 35.10 | 35.10 | -0.14% | 7,990 |
| Dec 8, 2025 | 35.60 | 35.60 | 35.00 | 35.15 | 35.15 | -0.42% | 10,516 |
| Dec 5, 2025 | 35.55 | 35.55 | 35.00 | 35.30 | 35.30 | -0.42% | 6,558 |
| Dec 4, 2025 | 35.25 | 36.10 | 35.25 | 35.45 | 35.45 | 0.71% | 17,622 |
| Dec 3, 2025 | 35.05 | 35.35 | 35.05 | 35.20 | 35.20 | 0.43% | 10,887 |
| Dec 2, 2025 | 35.20 | 35.25 | 34.75 | 35.05 | 35.05 | -0.28% | 10,046 |
| Dec 1, 2025 | 35.50 | 35.95 | 34.35 | 35.15 | 35.15 | -0.57% | 28,781 |
| Nov 28, 2025 | 34.90 | 35.35 | 34.90 | 35.35 | 35.35 | 1.29% | 10,063 |
| Nov 27, 2025 | 34.70 | 35.15 | 34.65 | 34.90 | 34.90 | 0.72% | 8,636 |
| Nov 26, 2025 | 35.60 | 35.60 | 34.20 | 34.65 | 34.65 | -2.53% | 16,020 |
| Nov 25, 2025 | 35.20 | 35.70 | 35.10 | 35.55 | 35.13 | 1.57% | 11,524 |
| Nov 24, 2025 | 35.45 | 36.15 | 35.00 | 35.00 | 34.59 | -1.69% | 41,077 |
| Nov 21, 2025 | 35.30 | 35.60 | 34.75 | 35.60 | 35.18 | 0.56% | 13,181 |
| Nov 20, 2025 | 35.35 | 35.90 | 35.15 | 35.40 | 34.98 | 0.71% | 11,277 |
| Nov 19, 2025 | 35.60 | 35.65 | 35.10 | 35.15 | 34.73 | -1.40% | 8,051 |