EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.50	28.50	28.50	28.50	28.50	-0.52%	-
Jan 29, 2026	28.65	28.65	28.65	28.65	28.65	-0.87%	-
Jan 28, 2026	28.90	28.90	28.90	28.90	28.90	3.21%	-
Jan 27, 2026	28.40	28.40	28.00	28.00	28.00	-1.23%	405
Jan 26, 2026	27.45	28.35	27.45	28.35	28.35	1.98%	600
Jan 23, 2026	28.15	28.15	27.60	27.80	27.80	-0.54%	372
Jan 22, 2026	27.95	27.95	27.95	27.95	27.95	2.01%	-
Jan 21, 2026	27.40	27.40	27.40	27.40	27.40	0.37%	-
Jan 20, 2026	27.80	27.80	27.30	27.30	27.30	-2.15%	370
Jan 19, 2026	27.55	27.90	27.55	27.90	27.90	-0.36%	105
Jan 16, 2026	28.05	28.20	28.00	28.00	28.00	0.18%	2,225
Jan 15, 2026	27.95	27.95	27.95	27.95	27.95	0.18%	-
Jan 14, 2026	27.90	27.90	27.90	27.90	27.90	-0.18%	-
Jan 13, 2026	27.95	27.95	27.95	27.95	27.95	0.54%	-
Jan 12, 2026	28.15	28.15	27.80	27.80	27.80	-2.63%	350
Jan 9, 2026	28.55	28.55	28.55	28.55	28.55	0.35%	-
Jan 8, 2026	28.35	28.45	28.35	28.45	28.45	-0.52%	20
Jan 7, 2026	28.30	28.60	28.30	28.60	28.60	1.06%	100
Jan 6, 2026	27.95	28.30	27.95	28.30	28.30	1.80%	88
Jan 5, 2026	27.40	27.80	27.40	27.80	27.80	1.46%	350
Jan 2, 2026	27.30	27.40	27.30	27.40	27.40	3.40%	762
Dec 30, 2025	26.50	26.50	26.50	26.50	26.50	-1.12%	-
Dec 29, 2025	27.35	27.35	26.80	26.80	26.80	-	777
Dec 23, 2025	27.00	27.00	26.80	26.80	26.80	-4.80%	489
Dec 22, 2025	28.15	28.15	28.15	28.15	28.15	1.81%	-
Dec 19, 2025	27.65	27.65	27.65	27.65	27.65	-1.43%	-
Dec 18, 2025	26.95	28.05	26.95	28.05	28.05	4.66%	90
Dec 17, 2025	26.80	26.80	26.80	26.80	26.80	-0.74%	-
Dec 16, 2025	27.00	27.00	27.00	27.00	27.00	0.19%	-
Dec 15, 2025	26.85	26.95	26.85	26.95	26.95	0.37%	250
Dec 12, 2025	26.85	26.85	26.85	26.85	26.85	1.32%	-
Dec 11, 2025	26.25	26.50	26.25	26.50	26.50	-1.30%	100
Dec 10, 2025	26.85	26.85	26.85	26.85	26.85	-0.37%	-
Dec 9, 2025	27.05	27.05	26.95	26.95	26.95	-0.37%	10
Dec 8, 2025	27.05	27.05	27.05	27.05	27.05	-1.64%	-
Dec 5, 2025	27.30	27.50	27.30	27.50	27.50	1.10%	10
Dec 4, 2025	27.40	27.40	27.20	27.20	27.20	0.18%	25
Dec 3, 2025	27.15	27.15	27.15	27.15	27.15	0.37%	-
Dec 2, 2025	26.75	27.05	26.75	27.05	27.05	2.27%	110
Dec 1, 2025	26.40	26.45	26.40	26.45	26.45	-0.19%	100
Nov 28, 2025	26.50	26.50	26.50	26.50	26.50	0.38%	-
Nov 27, 2025	26.40	26.40	26.40	26.40	26.40	0.76%	100
Nov 26, 2025	26.45	26.45	26.20	26.20	26.20	-	1,350
Nov 25, 2025	26.30	26.30	26.20	26.20	26.20	-0.38%	20
Nov 24, 2025	26.10	26.30	26.05	26.30	26.30	1.15%	825
Nov 21, 2025	26.25	26.25	25.95	26.00	26.00	-1.33%	1,300
Nov 20, 2025	26.35	26.35	26.35	26.35	26.35	0.96%	-
Nov 19, 2025	26.10	26.10	26.10	26.10	26.10	-0.57%	-
Nov 18, 2025	26.20	26.60	26.20	26.25	26.25	-1.13%	550
Nov 17, 2025	26.55	26.55	26.55	26.55	26.55	-	-