EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 24.95
+0.15 (0.60%)
At close: Oct 23, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | 100 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 100 |
| Oct 21, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.20% | 100 |
| Oct 20, 2025 | 24.80 | 24.85 | 24.75 | 24.85 | 24.85 | 1.22% | 90 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | -0.20% | 500 |
| Oct 16, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | - | 250 |
| Oct 15, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 3.36% | 250 |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% | 675 |
| Oct 13, 2025 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | -0.21% | 675 |
| Oct 10, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 1.27% | 200 |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.64% | 500 |
| Oct 8, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | 500 |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 1,000 |
| Oct 6, 2025 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -0.63% | 1,000 |
| Oct 3, 2025 | 23.40 | 23.75 | 23.30 | 23.75 | 23.75 | 0.85% | 180 |
| Oct 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.43% | 1,105 |
| Oct 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | 250 |
| Sep 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | 305 |
| Sep 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% | 50 |
| Sep 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | - |
| Sep 25, 2025 | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | 1.50% | 555 |
| Sep 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.06% | 472 |
| Sep 23, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | 190 |
| Sep 22, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.72% | 1,073 |
| Sep 19, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -1.07% | 335 |
| Sep 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.52% | - |
| Sep 17, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.43% | 666 |
| Sep 16, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -0.65% | 756 |
| Sep 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Sep 12, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 1.30% | 540 |
| Sep 11, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | 29 |
| Sep 10, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.65% | - |
| Sep 9, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 215 |
| Sep 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | 175 |
| Sep 5, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | 22.85 | -0.22% | 200 |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 23 |
| Sep 3, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 915 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -0.86% | 1,436 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% | 285 |
| Aug 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Aug 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.06% | 2,180 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% | - |
| Aug 26, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -1.26% | 1,000 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.75 | 23.75 | 23.75 | -0.42% | 200 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% | 20 |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.05% | 20 |
| Aug 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | 250 |
| Aug 19, 2025 | 23.70 | 23.95 | 23.70 | 23.95 | 23.95 | -0.42% | 291 |
| Aug 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| Aug 15, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 2.34% | 380 |