EVS SA (EBR:EVS)
Belgium · Delayed Price · Currency is EUR 18.00
-7.55 (-29.55%)
Oct 8, 2026, 5:35 PM CET
EVS SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.60 | 18.78 | 15.84 | 18.00 | 18.00 | -29.55% | 752,981 |
| Oct 7, 2026 | 26.25 | 26.30 | 25.55 | 25.55 | 25.55 | -2.67% | 21,739 |
| Oct 6, 2026 | 26.00 | 26.40 | 26.00 | 26.25 | 26.25 | 1.55% | 11,195 |
| Oct 5, 2026 | 26.00 | 26.15 | 25.70 | 25.85 | 25.85 | -0.39% | 16,016 |
| Oct 2, 2026 | 26.00 | 26.30 | 25.95 | 25.95 | 25.95 | 0.58% | 24,665 |
| Oct 1, 2026 | 26.55 | 26.55 | 25.80 | 25.80 | 25.80 | -3.01% | 20,938 |
| Sep 30, 2026 | 26.50 | 26.85 | 26.50 | 26.60 | 26.60 | 0.57% | 13,321 |
| Sep 29, 2026 | 26.35 | 26.70 | 26.25 | 26.45 | 26.45 | 0.38% | 9,788 |
| Sep 28, 2026 | 26.60 | 26.80 | 26.35 | 26.35 | 26.35 | -1.31% | 22,717 |
| Sep 25, 2026 | 26.95 | 26.95 | 26.55 | 26.70 | 26.70 | 0.19% | 12,064 |
| Sep 24, 2026 | 27.25 | 27.30 | 26.65 | 26.65 | 26.65 | -1.84% | 26,603 |
| Sep 23, 2026 | 27.85 | 28.00 | 27.15 | 27.15 | 27.15 | -2.51% | 16,623 |
| Sep 22, 2026 | 27.40 | 28.00 | 27.20 | 27.85 | 27.85 | 2.01% | 18,828 |
| Sep 21, 2026 | 27.50 | 27.80 | 27.30 | 27.30 | 27.30 | -0.73% | 28,074 |
| Sep 18, 2026 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -1.96% | 44,090 |
| Sep 17, 2026 | 28.00 | 28.25 | 28.00 | 28.05 | 28.05 | 0.72% | 8,769 |
| Sep 16, 2026 | 27.80 | 28.05 | 27.60 | 27.85 | 27.85 | - | 36,913 |
| Sep 15, 2026 | 27.70 | 28.10 | 27.55 | 27.85 | 27.85 | 0.72% | 15,302 |
| Sep 14, 2026 | 28.25 | 28.25 | 27.65 | 27.65 | 27.65 | -2.12% | 32,627 |
| Sep 11, 2026 | 28.35 | 28.50 | 28.20 | 28.25 | 28.25 | -0.35% | 7,906 |
| Sep 10, 2026 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | -0.70% | 10,369 |
| Sep 9, 2026 | 28.75 | 29.10 | 28.55 | 28.55 | 28.55 | -0.35% | 11,037 |
| Sep 8, 2026 | 29.00 | 29.00 | 28.55 | 28.65 | 28.65 | -0.87% | 14,562 |
| Sep 7, 2026 | 29.20 | 29.35 | 28.70 | 28.90 | 28.90 | -1.03% | 11,641 |
| Sep 4, 2026 | 29.25 | 29.40 | 29.05 | 29.20 | 29.20 | -0.51% | 9,250 |
| Sep 3, 2026 | 29.15 | 29.50 | 29.00 | 29.35 | 29.35 | 1.56% | 15,286 |
| Sep 2, 2026 | 29.00 | 29.30 | 28.80 | 28.90 | 28.90 | -1.37% | 20,450 |
| Sep 1, 2026 | 29.50 | 29.85 | 29.20 | 29.30 | 29.30 | -0.85% | 17,064 |
| Aug 31, 2026 | 30.20 | 30.25 | 29.50 | 29.55 | 29.55 | -2.31% | 18,353 |
| Aug 28, 2026 | 30.25 | 30.60 | 30.20 | 30.25 | 30.25 | 0.50% | 21,374 |
| Aug 27, 2026 | 29.65 | 30.30 | 29.65 | 30.10 | 30.10 | 1.86% | 15,597 |
| Aug 26, 2026 | 30.10 | 30.10 | 29.55 | 29.55 | 29.55 | -1.34% | 21,073 |
| Aug 25, 2026 | 30.00 | 30.30 | 29.90 | 29.95 | 29.95 | - | 24,666 |
| Aug 24, 2026 | 29.50 | 30.15 | 29.45 | 29.95 | 29.95 | 1.35% | 26,420 |
| Aug 21, 2026 | 28.50 | 29.60 | 28.20 | 29.55 | 29.55 | 3.68% | 26,605 |
| Aug 20, 2026 | 28.95 | 29.25 | 28.50 | 28.50 | 28.50 | -1.55% | 23,115 |
| Aug 19, 2026 | 28.95 | 29.55 | 28.10 | 28.95 | 28.95 | 3.39% | 53,042 |
| Aug 18, 2026 | 28.30 | 28.35 | 27.90 | 28.00 | 28.00 | -1.06% | 23,668 |
| Aug 17, 2026 | 28.80 | 28.95 | 28.15 | 28.30 | 28.30 | -1.05% | 29,914 |
| Aug 14, 2026 | 28.30 | 28.70 | 28.05 | 28.60 | 28.60 | 0.88% | 28,136 |
| Aug 13, 2026 | 28.05 | 28.40 | 28.00 | 28.35 | 28.35 | 1.43% | 10,236 |
| Aug 12, 2026 | 28.00 | 28.30 | 27.75 | 27.95 | 27.95 | 0.18% | 26,712 |
| Aug 11, 2026 | 27.85 | 28.05 | 27.80 | 27.90 | 27.90 | -0.18% | 9,406 |
| Aug 10, 2026 | 28.40 | 28.65 | 27.75 | 27.95 | 27.95 | -1.41% | 16,521 |
| Aug 7, 2026 | 28.50 | 28.60 | 28.25 | 28.35 | 28.35 | -0.35% | 13,354 |
| Aug 6, 2026 | 28.30 | 28.45 | 28.25 | 28.45 | 28.45 | 0.35% | 6,018 |
| Aug 5, 2026 | 28.20 | 28.60 | 28.20 | 28.35 | 28.35 | 0.18% | 14,549 |
| Aug 4, 2026 | 27.85 | 28.30 | 27.75 | 28.30 | 28.30 | 2.54% | 19,784 |
| Aug 3, 2026 | 27.75 | 28.00 | 27.50 | 27.60 | 27.60 | 0.18% | 14,944 |
| Jul 31, 2026 | 27.75 | 27.90 | 27.55 | 27.55 | 27.55 | 0.36% | 19,658 |