EVN AG (FRA:EVN)
Germany flag Germany · Delayed Price · Currency is EUR
24.95
+0.15 (0.60%)
At close: Oct 23, 2025

EVN AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.9524.9524.9524.9524.950.60%100
Oct 22, 202524.8024.8024.8024.8024.80-100
Oct 21, 202524.8524.8524.8024.8024.80-0.20%100
Oct 20, 202524.8024.8524.7524.8524.851.22%90
Oct 17, 202524.6024.6024.5524.5524.55-0.20%500
Oct 16, 202524.6524.6524.6024.6024.60-250
Oct 15, 202524.1524.6024.1524.6024.603.36%250
Oct 14, 202523.8023.8023.8023.8023.80-0.63%675
Oct 13, 202524.1024.1023.9523.9523.95-0.21%675
Oct 10, 202523.8524.0023.8524.0024.001.27%200
Oct 9, 202523.7023.7023.7023.7023.700.64%500
Oct 8, 202523.5523.5523.5523.5523.550.64%500
Oct 7, 202523.4023.4023.4023.4023.40-0.85%1,000
Oct 6, 202523.6023.8023.6023.6023.60-0.63%1,000
Oct 3, 202523.4023.7523.3023.7523.750.85%180
Oct 2, 202523.5523.5523.5523.5523.550.43%1,105
Oct 1, 202523.4523.4523.4523.4523.450.43%250
Sep 30, 202523.3523.3523.3523.3523.35-0.64%305
Sep 29, 202523.5023.5023.5023.5023.50-0.21%50
Sep 26, 202523.5523.5523.5523.5523.55-0.42%-
Sep 25, 202523.8523.8523.6523.6523.651.50%555
Sep 24, 202523.3023.3023.3023.3023.30-1.06%472
Sep 23, 202523.5523.5523.5523.5523.55-0.21%190
Sep 22, 202523.4023.6023.4023.6023.601.72%1,073
Sep 19, 202523.3023.3023.2023.2023.20-1.07%335
Sep 18, 202523.4523.4523.4523.4523.451.52%-
Sep 17, 202523.0523.1023.0523.1023.100.43%666
Sep 16, 202523.3523.3523.0023.0023.00-0.65%756
Sep 15, 202523.1523.1523.1523.1523.15-0.86%-
Sep 12, 202523.2023.3523.2023.3523.351.30%540
Sep 11, 202523.0523.0523.0523.0523.05-0.86%29
Sep 10, 202523.2523.2523.2523.2523.250.65%-
Sep 9, 202522.9023.1022.9023.1023.100.43%215
Sep 8, 202523.0023.0023.0023.0023.000.66%175
Sep 5, 202523.0523.0522.8522.8522.85-0.22%200
Sep 4, 202522.9022.9022.9022.9022.90-23
Sep 3, 202523.1023.1022.9022.9022.90-0.43%915
Sep 2, 202523.2523.2523.0023.0023.00-0.86%1,436
Sep 1, 202523.2023.2023.2023.2023.200.65%285
Aug 29, 202523.0523.0523.0523.0523.05-1.28%-
Aug 28, 202523.3523.3523.3523.3523.35-1.06%2,180
Aug 27, 202523.6023.6023.6023.6023.600.64%-
Aug 26, 202523.6023.6023.4523.4523.45-1.26%1,000
Aug 25, 202524.1524.1523.7523.7523.75-0.42%200
Aug 22, 202523.8523.8523.8523.8523.85-1.04%20
Aug 21, 202524.1024.1024.1024.1024.101.05%20
Aug 20, 202523.8523.8523.8523.8523.85-0.42%250
Aug 19, 202523.7023.9523.7023.9523.95-0.42%291
Aug 18, 202524.0524.0524.0524.0524.05--
Aug 15, 202523.9024.0523.9024.0524.052.34%380