EVN AG (FRA:EVN)
Germany flag Germany · Delayed Price · Currency is EUR
23.35
-0.15 (-0.64%)
Last updated: Sep 30, 2025, 8:03 AM CET

EVN AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202523.5023.5023.5023.5023.50-0.21%50
Sep 26, 202523.5523.5523.5523.5523.55-0.42%500
Sep 25, 202523.8523.8523.6523.6523.651.50%500
Sep 24, 202523.3023.3023.3023.3023.30-1.06%300
Sep 23, 202523.5523.5523.5523.5523.55-0.21%300
Sep 22, 202523.4023.6023.4023.6023.601.72%300
Sep 19, 202523.3023.3023.2023.2023.20-1.07%250
Sep 18, 202523.4523.4523.4523.4523.451.52%500
Sep 17, 202523.0523.1023.0523.1023.100.43%500
Sep 16, 202523.3523.3523.0023.0023.00-0.65%106
Sep 15, 202523.1523.1523.1523.1523.15-0.86%500
Sep 12, 202523.2023.3523.2023.3523.351.30%500
Sep 11, 202523.0523.0523.0523.0523.05-0.86%215
Sep 10, 202523.2523.2523.2523.2523.250.65%215
Sep 9, 202522.9023.1022.9023.1023.100.43%215
Sep 8, 202523.0023.0023.0023.0023.000.66%200
Sep 5, 202523.0523.0522.8522.8522.85-0.22%200
Sep 4, 202522.9022.9022.9022.9022.90-900
Sep 3, 202523.1023.1022.9022.9022.90-0.43%900
Sep 2, 202523.2523.2523.0023.0023.00-0.86%250
Sep 1, 202523.2023.2023.2023.2023.200.65%250
Aug 29, 202523.0523.0523.0523.0523.05-1.28%15
Aug 28, 202523.3523.3523.3523.3523.35-1.06%15
Aug 27, 202523.6023.6023.6023.6023.600.64%15
Aug 26, 202523.6023.6023.4523.4523.45-1.26%1,000
Aug 25, 202524.1524.1523.7523.7523.75-0.42%100
Aug 22, 202523.8523.8523.8523.8523.85-1.04%91
Aug 21, 202524.1024.1024.1024.1024.101.05%91
Aug 20, 202523.8523.8523.8523.8523.85-0.42%91
Aug 19, 202523.7023.9523.7023.9523.95-0.42%91
Aug 18, 202524.0524.0524.0524.0524.05-80
Aug 15, 202523.9024.0523.9024.0524.052.34%80
Aug 14, 202523.5023.5023.5023.5023.50-1.26%400
Aug 13, 202523.8023.8023.8023.8023.80-400
Aug 12, 202523.8023.8023.8023.8023.80-0.83%400
Aug 11, 202524.0024.0024.0024.0024.00-0.21%400
Aug 8, 202524.0524.0524.0524.0524.05-0.21%400
Aug 7, 202524.1024.1024.1024.1024.10-0.21%400
Aug 6, 202524.1524.1524.1524.1524.151.68%400
Aug 5, 202523.7523.7523.7523.7523.75-400
Aug 4, 202523.7523.7523.7523.7523.75-400
Aug 1, 202523.7523.7523.7523.7523.75-1.45%400
Jul 31, 202524.1024.1024.1024.1024.10-0.62%400
Jul 30, 202524.2524.2524.2524.2524.25-0.61%400
Jul 29, 202524.2524.4024.2524.4024.40-0.41%400
Jul 28, 202524.5024.5024.5024.5024.501.87%180
Jul 25, 202524.0524.0524.0524.0524.05-0.21%180
Jul 24, 202524.1524.1524.0524.1024.10-0.82%180
Jul 23, 202524.3024.3024.3024.3024.300.21%400
Jul 22, 202523.9524.2523.9524.2524.251.25%400