EVS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.00	28.00	27.10	27.70	27.70	-0.72%	35,984
Jun 25, 2026	28.15	28.20	27.90	27.90	27.90	-1.24%	17,896
Jun 24, 2026	28.30	28.30	27.85	28.25	28.25	0.18%	25,397
Jun 23, 2026	28.10	28.25	27.75	28.20	28.20	-	46,811
Jun 22, 2026	29.10	29.10	28.20	28.20	28.20	-4.08%	62,673
Jun 19, 2026	29.60	29.65	29.40	29.40	29.40	-0.68%	26,988
Jun 18, 2026	29.85	29.85	29.40	29.60	29.60	-0.67%	21,861
Jun 17, 2026	29.90	30.00	29.55	29.80	29.80	-	18,284
Jun 16, 2026	30.30	30.30	29.80	29.80	29.80	-1.16%	23,668
Jun 15, 2026	30.40	30.75	30.15	30.15	30.15	0.50%	24,852
Jun 12, 2026	30.45	30.45	29.55	30.00	30.00	-0.17%	34,915
Jun 11, 2026	30.65	30.85	30.05	30.05	30.05	-1.48%	44,544
Jun 10, 2026	30.25	30.80	30.25	30.50	30.50	1.67%	41,548
Jun 9, 2026	29.65	30.15	29.50	30.00	30.00	0.67%	45,658
Jun 8, 2026	29.25	29.85	29.15	29.80	29.80	1.02%	52,209
Jun 5, 2026	30.00	30.10	29.50	29.50	29.50	-1.17%	34,935
Jun 4, 2026	29.85	30.15	29.50	29.85	29.85	-1.32%	61,531
Jun 3, 2026	31.00	31.10	30.25	30.25	30.25	-2.42%	47,863
Jun 2, 2026	31.45	31.65	31.00	31.00	31.00	-0.48%	34,750
Jun 1, 2026	31.50	31.70	31.15	31.15	31.15	-0.16%	37,154
May 29, 2026	30.80	31.55	30.80	31.20	31.20	1.46%	40,352
May 28, 2026	30.10	30.85	30.05	30.75	30.75	3.19%	39,669
May 27, 2026	30.35	30.90	29.80	29.80	29.80	-2.71%	65,387
May 26, 2026	31.80	31.90	31.05	31.05	30.63	-2.36%	53,396
May 25, 2026	31.60	32.40	31.40	31.80	31.37	2.09%	52,538
May 22, 2026	35.20	35.20	31.00	31.15	30.73	-15.01%	266,742
May 21, 2026	37.00	37.10	36.60	36.65	36.15	-0.41%	14,812
May 20, 2026	36.80	37.30	36.70	36.80	36.30	0.27%	6,156
May 19, 2026	36.50	36.90	36.45	36.70	36.20	-	13,236
May 18, 2026	37.05	37.20	36.55	36.70	36.20	-2.00%	15,303
May 15, 2026	37.70	37.75	37.15	37.45	36.94	-0.66%	7,067
May 14, 2026	37.10	37.75	37.10	37.70	37.19	0.67%	11,481
May 13, 2026	36.25	37.65	36.20	37.45	36.94	4.17%	18,471
May 12, 2026	36.80	36.80	35.95	35.95	35.46	-2.84%	17,673
May 11, 2026	37.45	37.45	36.70	37.00	36.50	0.54%	18,581
May 8, 2026	37.05	37.10	36.55	36.80	36.30	-1.47%	15,463
May 7, 2026	37.50	37.70	37.15	37.35	36.84	-0.13%	7,195
May 6, 2026	37.90	37.95	37.40	37.40	36.89	-0.66%	9,719
May 5, 2026	37.50	37.85	37.45	37.65	37.14	1.07%	7,456
May 4, 2026	37.50	37.90	36.75	37.25	36.75	-0.67%	16,077
Apr 30, 2026	36.60	37.50	36.55	37.50	36.99	1.63%	19,632
Apr 29, 2026	36.05	37.00	35.75	36.90	36.40	2.36%	19,279
Apr 28, 2026	36.40	36.40	35.90	36.05	35.56	-0.41%	10,098
Apr 27, 2026	36.25	36.60	36.05	36.20	35.71	-	9,991
Apr 24, 2026	36.15	36.35	36.05	36.20	35.71	-0.28%	7,937
Apr 23, 2026	36.45	36.80	36.15	36.30	35.81	-0.95%	14,418
Apr 22, 2026	36.65	36.80	36.20	36.65	36.15	0.27%	10,039
Apr 21, 2026	36.50	36.85	36.30	36.55	36.06	0.27%	19,020
Apr 20, 2026	36.80	36.80	36.30	36.45	35.96	-1.09%	19,939
Apr 17, 2026	36.40	36.95	36.40	36.85	36.35	0.82%	16,344