EVS Broadcast Equipment SA (EBR:EVS)
Belgium · Delayed Price · Currency is EUR 36.60
-0.10 (-0.27%)
Oct 31, 2025, 4:37 PM CET
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36.30 | 36.75 | 36.25 | 36.70 | 36.70 | 1.24% | 10,181 |
| Oct 29, 2025 | 36.75 | 36.90 | 36.25 | 36.25 | 36.25 | -1.76% | 12,641 |
| Oct 28, 2025 | 36.50 | 37.10 | 36.30 | 36.90 | 36.90 | 0.96% | 5,796 |
| Oct 27, 2025 | 37.20 | 37.20 | 36.55 | 36.55 | 36.55 | -1.35% | 6,945 |
| Oct 24, 2025 | 37.10 | 37.15 | 36.70 | 37.05 | 37.05 | -0.40% | 8,477 |
| Oct 23, 2025 | 36.15 | 37.20 | 36.05 | 37.20 | 37.20 | 3.33% | 23,846 |
| Oct 22, 2025 | 36.10 | 36.40 | 35.70 | 36.00 | 36.00 | -0.83% | 32,290 |
| Oct 21, 2025 | 36.15 | 36.45 | 36.00 | 36.30 | 36.30 | 0.41% | 7,228 |
| Oct 20, 2025 | 36.20 | 36.60 | 35.95 | 36.15 | 36.15 | - | 9,877 |
| Oct 17, 2025 | 35.95 | 36.30 | 35.60 | 36.15 | 36.15 | 0.28% | 13,148 |
| Oct 16, 2025 | 35.85 | 36.15 | 35.80 | 36.05 | 36.05 | 0.14% | 9,681 |
| Oct 15, 2025 | 36.30 | 36.30 | 35.40 | 36.00 | 36.00 | -0.28% | 24,770 |
| Oct 14, 2025 | 35.65 | 36.15 | 35.60 | 36.10 | 36.10 | 1.69% | 15,586 |
| Oct 13, 2025 | 35.40 | 35.85 | 35.40 | 35.50 | 35.50 | -0.14% | 8,582 |
| Oct 10, 2025 | 35.80 | 36.15 | 35.55 | 35.55 | 35.55 | -0.84% | 7,496 |
| Oct 9, 2025 | 35.50 | 35.85 | 35.50 | 35.85 | 35.85 | 0.42% | 7,207 |
| Oct 8, 2025 | 35.55 | 35.90 | 35.50 | 35.70 | 35.70 | - | 10,591 |
| Oct 7, 2025 | 35.65 | 36.15 | 35.55 | 35.70 | 35.70 | -0.56% | 5,668 |
| Oct 6, 2025 | 35.50 | 36.05 | 35.50 | 35.90 | 35.90 | 0.42% | 8,800 |
| Oct 3, 2025 | 35.95 | 36.05 | 35.50 | 35.75 | 35.75 | -0.56% | 5,695 |
| Oct 2, 2025 | 35.65 | 36.40 | 35.65 | 35.95 | 35.95 | 1.55% | 14,528 |
| Oct 1, 2025 | 35.55 | 35.55 | 35.25 | 35.40 | 35.40 | -0.70% | 6,165 |
| Sep 30, 2025 | 35.00 | 35.65 | 34.95 | 35.65 | 35.65 | 1.71% | 10,813 |
| Sep 29, 2025 | 34.75 | 35.20 | 34.70 | 35.05 | 35.05 | 0.86% | 8,458 |
| Sep 26, 2025 | 35.25 | 35.30 | 34.60 | 34.75 | 34.75 | -1.84% | 11,755 |
| Sep 25, 2025 | 35.50 | 35.65 | 35.10 | 35.40 | 35.40 | 0.43% | 8,569 |
| Sep 24, 2025 | 35.30 | 35.55 | 35.15 | 35.25 | 35.25 | -0.84% | 9,818 |
| Sep 23, 2025 | 35.45 | 35.75 | 35.25 | 35.55 | 35.55 | 0.57% | 11,342 |
| Sep 22, 2025 | 35.10 | 35.50 | 34.95 | 35.35 | 35.35 | 0.71% | 13,134 |
| Sep 19, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 35.10 | -0.85% | 8,608 |
| Sep 18, 2025 | 34.85 | 35.45 | 34.85 | 35.40 | 35.40 | 2.02% | 10,622 |
| Sep 17, 2025 | 34.75 | 34.90 | 34.55 | 34.70 | 34.70 | 0.29% | 8,676 |
| Sep 16, 2025 | 34.95 | 35.20 | 34.60 | 34.60 | 34.60 | -1.00% | 15,412 |
| Sep 15, 2025 | 35.25 | 35.30 | 34.95 | 34.95 | 34.95 | -0.43% | 14,915 |
| Sep 12, 2025 | 34.75 | 35.35 | 34.75 | 35.10 | 35.10 | 2.78% | 22,696 |
| 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 |