EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 28.05
+1.25 (4.66%)
At close: Dec 18, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 26.35 | 26.60 | 26.35 | 26.55 | 26.55 | -2.75% | 620 |
| Nov 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.74% | - |
| Nov 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.12% | - |
| Nov 11, 2025 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | -0.37% | 200 |
| Nov 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | - |
| Nov 6, 2025 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | -0.75% | 254 |
| Nov 5, 2025 | 25.75 | 26.70 | 25.75 | 26.70 | 26.70 | 2.10% | 522 |
| Nov 4, 2025 | 25.75 | 26.15 | 25.75 | 26.15 | 26.15 | 2.95% | 14,417 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Oct 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.60% | - |
| Oct 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Oct 24, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -1.00% | 500 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| 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% | - |
| Oct 13, 2025 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | -0.21% | 675 |