EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 22.85
-0.05 (-0.22%)
At close: Sep 5, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | - | -0.22% | 200 |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | 900 |
| Sep 3, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | - | -0.43% | 900 |
| Sep 2, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | - | -0.86% | 250 |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.65% | 250 |
| Aug 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -1.28% | 15 |
| Aug 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | -1.06% | 15 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.64% | 15 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | - | -1.26% | 1,000 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.75 | 23.75 | - | -0.42% | 100 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -1.04% | 91 |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1.05% | 91 |
| Aug 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.42% | 91 |
| Aug 19, 2025 | 23.70 | 23.95 | 23.70 | 23.95 | - | -0.42% | 91 |
| Aug 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | 80 |
| Aug 15, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | - | 2.34% | 80 |
| Aug 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -1.26% | 400 |
| Aug 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 400 |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | 400 |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.21% | 400 |
| Aug 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | -0.21% | 400 |
| Aug 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.21% | 400 |
| Aug 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1.68% | 400 |
| Aug 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | - | 400 |
| Aug 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | - | 400 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -1.45% | 400 |
| Jul 31, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | -0.62% | - |
| Jul 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -0.61% | - |
| Jul 29, 2025 | 24.25 | 24.40 | 24.25 | 24.40 | - | -0.41% | 400 |
| Jul 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1.87% | - |
| Jul 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | -0.21% | 180 |
| Jul 24, 2025 | 24.15 | 24.15 | 24.05 | 24.10 | - | -0.82% | 180 |
| Jul 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 0.21% | 400 |
| Jul 22, 2025 | 23.95 | 24.25 | 23.95 | 24.25 | - | 1.25% | 400 |
| Jul 21, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | - | - | 285 |
| Jul 18, 2025 | 24.25 | 24.25 | 23.95 | 23.95 | - | -1.64% | 300 |
| Jul 17, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | - | 0.62% | 500 |
| Jul 16, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | - | 1.47% | 300 |
| Jul 15, 2025 | 23.75 | 23.85 | 23.75 | 23.85 | - | 0.85% | 510 |
| Jul 14, 2025 | 23.45 | 23.65 | 23.45 | 23.65 | - | 0.85% | 25 |
| Jul 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | -0.42% | 1,310 |
| Jul 10, 2025 | 23.65 | 23.70 | 23.55 | 23.55 | - | 1.07% | 1,310 |
| Jul 9, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | - | 0.22% | 25 |
| Jul 8, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 0.22% | 515 |
| Jul 7, 2025 | 23.45 | 23.45 | 23.20 | 23.20 | - | -1.28% | 515 |
| Jul 4, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | - | 1.08% | 500 |
| Jul 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | - | - |
| Jul 2, 2025 | 23.55 | 23.55 | 23.25 | 23.25 | - | -0.64% | 1,610 |
| Jul 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Jun 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.21% | - |