FRA:EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.50	27.50	27.50	27.50	27.50	0.36%	-
Mar 26, 2026	27.40	27.40	27.40	27.40	27.40	1.29%	-
Mar 25, 2026	27.05	27.05	27.05	27.05	27.05	0.19%	-
Mar 24, 2026	27.00	27.00	27.00	27.00	27.00	0.19%	-
Mar 23, 2026	27.10	27.10	26.95	26.95	26.95	-2.36%	200
Mar 20, 2026	28.05	28.30	27.60	27.60	27.60	0.36%	151
Mar 19, 2026	27.50	27.50	27.50	27.50	27.50	-2.14%	-
Mar 18, 2026	28.10	28.10	28.10	28.10	28.10	2.18%	-
Mar 17, 2026	27.50	27.50	27.50	27.50	27.50	-1.08%	-
Mar 16, 2026	28.10	28.10	27.80	27.80	27.80	0.18%	125
Mar 13, 2026	27.75	27.75	27.75	27.75	27.75	0.91%	-
Mar 12, 2026	27.50	27.50	27.50	27.50	27.50	-1.79%	-
Mar 11, 2026	28.00	28.00	28.00	28.00	28.00	-1.58%	1,118
Mar 10, 2026	28.45	28.45	28.45	28.45	28.45	1.61%	-
Mar 9, 2026	27.20	28.05	27.20	28.00	28.00	1.45%	5,366
Mar 6, 2026	28.00	28.00	27.60	27.60	27.60	-0.18%	36
Mar 5, 2026	27.65	27.65	27.65	27.65	27.65	-1.78%	-
Mar 4, 2026	28.00	28.15	28.00	28.15	28.15	-	507
Mar 3, 2026	29.25	29.25	28.15	28.15	28.15	-1.75%	300
Mar 2, 2026	28.20	28.65	28.20	28.65	28.65	-1.88%	250
Feb 27, 2026	29.20	29.20	29.20	29.20	28.30	-0.34%	-
Feb 26, 2026	29.30	29.30	29.30	29.30	28.40	-0.34%	-
Feb 25, 2026	29.40	29.40	29.40	29.40	28.49	-0.17%	-
Feb 24, 2026	29.25	29.45	29.25	29.45	28.54	1.03%	350
Feb 23, 2026	28.95	29.15	28.95	29.15	28.25	-0.17%	36
Feb 20, 2026	28.90	29.25	28.90	29.20	28.30	1.04%	1,440
Feb 19, 2026	28.80	28.90	28.80	28.90	28.01	-0.17%	110
Feb 18, 2026	29.05	29.05	28.95	28.95	28.06	0.17%	100
Feb 17, 2026	29.30	29.30	28.75	28.90	28.01	-0.34%	220
Feb 16, 2026	29.25	29.25	29.00	29.00	28.11	0.69%	210
Feb 13, 2026	29.65	29.65	28.80	28.80	27.91	-3.03%	350
Feb 12, 2026	29.70	29.70	29.70	29.70	28.78	1.37%	-
Feb 11, 2026	29.30	29.30	29.30	29.30	28.40	0.69%	-
Feb 10, 2026	29.10	29.10	29.10	29.10	28.20	0.52%	-
Feb 9, 2026	29.15	29.15	28.95	28.95	28.06	-1.03%	1,030
Feb 6, 2026	29.00	29.25	29.00	29.25	28.35	0.69%	747
Feb 5, 2026	29.45	29.45	28.85	29.05	28.15	-0.85%	375
Feb 4, 2026	29.00	29.35	29.00	29.30	28.40	2.81%	1,018
Feb 3, 2026	28.35	28.50	28.35	28.50	27.62	0.88%	200
Feb 2, 2026	28.05	28.25	28.05	28.25	27.38	-0.88%	15
Jan 30, 2026	28.50	28.50	28.50	28.50	27.62	-0.52%	-
Jan 29, 2026	28.65	28.65	28.65	28.65	27.77	-0.87%	-
Jan 28, 2026	28.90	28.90	28.90	28.90	28.01	3.21%	-
Jan 27, 2026	28.40	28.40	28.00	28.00	27.14	-1.23%	405
Jan 26, 2026	27.45	28.35	27.45	28.35	27.48	1.98%	600
Jan 23, 2026	28.15	28.15	27.60	27.80	26.94	-0.54%	372
Jan 22, 2026	27.95	27.95	27.95	27.95	27.09	2.01%	-
Jan 21, 2026	27.40	27.40	27.40	27.40	26.56	0.37%	-
Jan 20, 2026	27.80	27.80	27.30	27.30	26.46	-2.15%	370
Jan 19, 2026	27.55	27.90	27.55	27.90	27.04	-0.36%	105