EVS Broadcast Equipment SA (EBR:EVS)
Belgium · Delayed Price · Currency is EUR 35.20
+0.10 (0.28%)
Sep 15, 2025, 2:45 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.75 | 35.35 | 34.75 | 35.10 | 35.10 | 2.78% | 15,732 |
| Sep 11, 2025 | 33.95 | 34.55 | 33.95 | 34.15 | 34.15 | -0.15% | 11,159 |
| Sep 10, 2025 | 33.50 | 34.35 | 33.45 | 34.20 | 34.20 | 2.40% | 19,723 |
| Sep 9, 2025 | 33.35 | 33.60 | 33.30 | 33.40 | 33.40 | - | 9,921 |
| Sep 8, 2025 | 33.50 | 33.75 | 33.30 | 33.40 | 33.40 | -0.45% | 11,778 |
| Sep 5, 2025 | 33.50 | 33.60 | 33.30 | 33.55 | 33.55 | 0.45% | 20,667 |
| Sep 4, 2025 | 33.65 | 33.65 | 33.30 | 33.40 | 33.40 | 0.15% | 13,042 |
| Sep 3, 2025 | 33.60 | 33.90 | 33.35 | 33.35 | 33.35 | -0.15% | 16,860 |
| Sep 2, 2025 | 34.10 | 34.15 | 33.30 | 33.40 | 33.40 | -1.91% | 33,322 |
| Sep 1, 2025 | 34.60 | 34.65 | 34.05 | 34.05 | 34.05 | -2.16% | 16,239 |
| Aug 29, 2025 | 34.35 | 34.85 | 34.30 | 34.80 | 34.80 | 1.75% | 15,796 |
| Aug 28, 2025 | 34.60 | 34.75 | 34.20 | 34.20 | 34.20 | -0.87% | 29,304 |
| Aug 27, 2025 | 35.00 | 35.00 | 34.30 | 34.50 | 34.50 | -1.00% | 19,921 |
| Aug 26, 2025 | 34.80 | 35.55 | 34.80 | 34.85 | 34.85 | 0.29% | 14,031 |
| Aug 25, 2025 | 35.20 | 35.35 | 34.65 | 34.75 | 34.75 | -0.71% | 17,364 |
| Aug 22, 2025 | 34.90 | 35.00 | 34.50 | 35.00 | 35.00 | 0.14% | 17,336 |
| Aug 21, 2025 | 36.05 | 36.15 | 34.90 | 34.95 | 34.95 | -2.65% | 34,765 |
| Aug 20, 2025 | 35.10 | 36.85 | 33.00 | 35.90 | 35.90 | -5.77% | 162,171 |
| Aug 19, 2025 | 37.50 | 38.15 | 37.35 | 38.10 | 38.10 | 1.33% | 13,377 |
| Aug 18, 2025 | 37.30 | 38.10 | 37.20 | 37.60 | 37.60 | 1.08% | 29,113 |
| Aug 15, 2025 | 37.15 | 37.50 | 37.15 | 37.20 | 37.20 | 0.27% | 5,616 |
| Aug 14, 2025 | 37.30 | 37.40 | 37.05 | 37.10 | 37.10 | -0.67% | 4,510 |
| Aug 13, 2025 | 37.60 | 37.70 | 37.25 | 37.35 | 37.35 | -0.53% | 11,491 |
| Aug 12, 2025 | 37.70 | 38.00 | 37.55 | 37.55 | 37.55 | -0.40% | 8,012 |
| Aug 11, 2025 | 38.00 | 38.05 | 37.40 | 37.70 | 37.70 | -0.79% | 7,687 |
| Aug 8, 2025 | 38.05 | 38.30 | 37.95 | 38.00 | 38.00 | - | 7,302 |
| Aug 7, 2025 | 37.00 | 38.25 | 37.00 | 38.00 | 38.00 | 1.33% | 6,336 |
| Aug 6, 2025 | 37.70 | 38.10 | 37.35 | 37.50 | 37.50 | -1.32% | 17,552 |
| Aug 5, 2025 | 37.50 | 38.25 | 37.35 | 38.00 | 38.00 | 1.60% | 20,761 |
| Aug 4, 2025 | 37.00 | 37.40 | 36.85 | 37.40 | 37.40 | 1.63% | 10,973 |
| Aug 1, 2025 | 37.75 | 38.00 | 36.80 | 36.80 | 36.80 | -3.16% | 8,391 |
| Jul 31, 2025 | 38.00 | 38.15 | 37.35 | 38.00 | 38.00 | -0.52% | 17,059 |
| Jul 30, 2025 | 38.05 | 38.40 | 38.00 | 38.20 | 38.20 | 0.13% | 9,777 |
| Jul 29, 2025 | 37.85 | 38.30 | 37.85 | 38.15 | 38.15 | 1.19% | 9,596 |
| Jul 28, 2025 | 38.25 | 38.35 | 37.50 | 37.70 | 37.70 | -0.13% | 12,600 |
| Jul 25, 2025 | 37.75 | 38.05 | 37.40 | 37.75 | 37.75 | -0.13% | 11,471 |
| Jul 24, 2025 | 37.30 | 37.80 | 37.25 | 37.80 | 37.80 | 1.20% | 13,581 |
| Jul 23, 2025 | 37.50 | 37.50 | 37.00 | 37.35 | 37.35 | 0.27% | 8,707 |
| Jul 22, 2025 | 37.85 | 37.85 | 36.95 | 37.25 | 37.25 | -0.80% | 9,975 |
| Jul 21, 2025 | 37.60 | 38.30 | 37.20 | 37.55 | 37.55 | - | 16,838 |
| Jul 18, 2025 | 37.35 | 38.10 | 37.10 | 37.55 | 37.55 | 0.54% | 25,356 |
| Jul 17, 2025 | 36.65 | 37.35 | 36.10 | 37.35 | 37.35 | 6.71% | 43,342 |
| Jul 16, 2025 | 35.10 | 35.53 | 35.00 | 35.00 | 35.00 | -0.43% | 8,780 |
| Jul 15, 2025 | 34.45 | 35.25 | 34.35 | 35.15 | 35.15 | 2.18% | 16,575 |
| Jul 14, 2025 | 34.55 | 34.65 | 34.40 | 34.40 | 34.40 | -1.15% | 11,782 |
| Jul 11, 2025 | 34.90 | 35.00 | 34.65 | 34.80 | 34.80 | -0.29% | 6,516 |
| Jul 10, 2025 | 34.90 | 35.35 | 34.80 | 34.90 | 34.90 | -1.13% | 12,734 |
| Jul 9, 2025 | 35.70 | 35.70 | 34.90 | 35.30 | 35.30 | -1.26% | 13,313 |
| Jul 8, 2025 | 35.60 | 35.85 | 35.40 | 35.75 | 35.75 | 0.70% | 10,665 |
| Jul 7, 2025 | 35.35 | 35.55 | 35.30 | 35.50 | 35.50 | 0.42% | 9,242 |