EVS Broadcast Equipment SA (EBR:EVS)
Belgium · Delayed Price · Currency is EUR 34.65
-0.90 (-2.53%)
Nov 26, 2025, 5:35 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 35.60 | 35.60 | 34.35 | 34.35 | - | -3.38% | 6,140 |
| 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 |
| Nov 18, 2025 | 36.40 | 36.40 | 35.45 | 35.65 | 35.23 | -2.46% | 8,544 |
| Nov 17, 2025 | 36.60 | 37.20 | 36.50 | 36.55 | 36.12 | 2.52% | 28,145 |
| Nov 14, 2025 | 35.30 | 35.65 | 35.10 | 35.65 | 35.23 | 0.14% | 7,132 |
| Nov 13, 2025 | 35.95 | 36.00 | 35.25 | 35.60 | 35.18 | -0.97% | 8,729 |
| Nov 12, 2025 | 35.50 | 35.95 | 35.30 | 35.95 | 35.53 | 1.41% | 6,954 |
| Nov 11, 2025 | 35.60 | 35.80 | 35.25 | 35.45 | 35.03 | -0.14% | 13,168 |
| Nov 10, 2025 | 35.45 | 35.80 | 35.30 | 35.50 | 35.08 | 1.14% | 8,076 |
| Nov 7, 2025 | 35.15 | 35.60 | 35.00 | 35.10 | 34.69 | -1.27% | 7,332 |
| Nov 6, 2025 | 35.65 | 35.70 | 34.95 | 35.55 | 35.13 | -0.28% | 14,698 |
| Nov 5, 2025 | 35.55 | 35.90 | 35.25 | 35.65 | 35.23 | 0.42% | 15,283 |
| Nov 4, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.08 | -1.53% | 7,813 |
| Nov 3, 2025 | 36.05 | 36.20 | 35.70 | 36.05 | 35.62 | -0.55% | 8,775 |
| Oct 31, 2025 | 36.55 | 36.75 | 36.25 | 36.25 | 35.82 | -1.23% | 7,895 |
| Oct 30, 2025 | 36.30 | 36.75 | 36.25 | 36.70 | 36.27 | 1.24% | 10,181 |
| Oct 29, 2025 | 36.75 | 36.90 | 36.25 | 36.25 | 35.82 | -1.76% | 12,641 |
| Oct 28, 2025 | 36.50 | 37.10 | 36.30 | 36.90 | 36.46 | 0.96% | 5,796 |
| Oct 27, 2025 | 37.20 | 37.20 | 36.55 | 36.55 | 36.12 | -1.35% | 6,945 |
| Oct 24, 2025 | 37.10 | 37.15 | 36.70 | 37.05 | 36.61 | -0.40% | 8,477 |
| Oct 23, 2025 | 36.15 | 37.20 | 36.05 | 37.20 | 36.76 | 3.33% | 23,846 |
| Oct 22, 2025 | 36.10 | 36.40 | 35.70 | 36.00 | 35.57 | -0.83% | 32,290 |
| Oct 21, 2025 | 36.15 | 36.45 | 36.00 | 36.30 | 35.87 | 0.41% | 7,228 |
| Oct 20, 2025 | 36.20 | 36.60 | 35.95 | 36.15 | 35.72 | - | 9,877 |
| Oct 17, 2025 | 35.95 | 36.30 | 35.60 | 36.15 | 35.72 | 0.28% | 13,148 |
| Oct 16, 2025 | 35.85 | 36.15 | 35.80 | 36.05 | 35.62 | 0.14% | 9,681 |
| Oct 15, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 35.57 | -0.28% | 24,770 |
| Oct 14, 2025 | 35.65 | 36.15 | 35.60 | 36.10 | 35.67 | 1.69% | 15,586 |
| Oct 13, 2025 | 35.40 | 35.85 | 35.40 | 35.50 | 35.08 | -0.14% | 8,582 |
| Oct 10, 2025 | 35.80 | 36.15 | 35.55 | 35.55 | 35.13 | -0.84% | 7,496 |
| Oct 9, 2025 | 35.50 | 35.85 | 35.50 | 35.85 | 35.43 | 0.42% | 7,207 |
| Oct 8, 2025 | 35.55 | 35.90 | 35.50 | 35.70 | 35.28 | - | 10,591 |
| Oct 7, 2025 | 35.65 | 36.15 | 35.55 | 35.70 | 35.28 | -0.56% | 5,668 |
| Oct 6, 2025 | 35.50 | 36.05 | 35.50 | 35.90 | 35.48 | 0.42% | 8,800 |
| Oct 3, 2025 | 35.95 | 36.05 | 35.50 | 35.75 | 35.33 | -0.56% | 5,695 |
| Oct 2, 2025 | 35.65 | 36.40 | 35.65 | 35.95 | 35.53 | 1.55% | 14,528 |
| Oct 1, 2025 | 35.55 | 35.55 | 35.25 | 35.40 | 34.98 | -0.70% | 6,165 |
| Sep 30, 2025 | 35.00 | 35.65 | 34.95 | 35.65 | 35.23 | 1.71% | 10,813 |
| Sep 29, 2025 | 34.75 | 35.20 | 34.70 | 35.05 | 34.64 | 0.86% | 8,458 |
| Sep 26, 2025 | 35.25 | 35.30 | 34.60 | 34.75 | 34.34 | -1.84% | 11,755 |
| Sep 25, 2025 | 35.50 | 35.65 | 35.10 | 35.40 | 34.98 | 0.43% | 8,569 |
| Sep 24, 2025 | 35.30 | 35.55 | 35.15 | 35.25 | 34.83 | -0.84% | 9,818 |
| Sep 23, 2025 | 35.45 | 35.75 | 35.25 | 35.55 | 35.13 | 0.57% | 11,342 |
| Sep 22, 2025 | 35.10 | 35.50 | 34.95 | 35.35 | 34.93 | 0.71% | 13,134 |
| Sep 19, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 34.69 | -0.85% | 8,608 |
| Sep 18, 2025 | 34.85 | 35.45 | 34.85 | 35.40 | 34.98 | 2.02% | 10,622 |