EVS SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	27.65	27.80	27.20	27.45	27.45	-0.54%	16,777
Jul 29, 2026	27.40	27.70	27.20	27.60	27.60	0.55%	17,292
Jul 28, 2026	27.60	27.65	27.25	27.45	27.45	0.18%	19,514
Jul 27, 2026	27.35	27.60	27.20	27.40	27.40	1.29%	16,563
Jul 24, 2026	26.80	27.30	26.75	27.05	27.05	0.56%	18,843
Jul 23, 2026	27.20	27.45	26.90	26.90	26.90	-0.37%	24,630
Jul 22, 2026	26.75	27.15	26.70	27.00	27.00	0.37%	16,551
Jul 21, 2026	26.90	27.10	26.80	26.90	26.90	0.19%	14,450
Jul 20, 2026	26.30	26.90	26.10	26.85	26.85	2.09%	38,709
Jul 17, 2026	26.65	26.65	26.25	26.30	26.30	-1.31%	14,185
Jul 16, 2026	26.70	26.70	26.35	26.65	26.65	-	20,251
Jul 15, 2026	27.20	27.20	26.55	26.65	26.65	-1.84%	24,960
Jul 14, 2026	27.05	27.20	26.85	27.15	27.15	-	13,996
Jul 13, 2026	27.25	27.25	26.90	27.15	27.15	-0.37%	15,014