EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 29.20
+0.30 (1.04%)
Last updated: Feb 20, 2026, 8:28 PM CET
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.90 | 29.25 | 28.90 | 29.20 | 29.20 | 1.04% | 1,440 |
| Feb 19, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | -0.17% | 110 |
| Feb 18, 2026 | 29.05 | 29.05 | 28.95 | 28.95 | 28.95 | 0.17% | 100 |
| Feb 17, 2026 | 29.30 | 29.30 | 28.75 | 28.90 | 28.90 | -0.34% | 220 |
| Feb 16, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 0.69% | 210 |
| Feb 13, 2026 | 29.65 | 29.65 | 28.80 | 28.80 | 28.80 | -3.03% | 350 |
| Feb 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.37% | - |
| Feb 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Feb 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% | - |
| Feb 9, 2026 | 29.15 | 29.15 | 28.95 | 28.95 | 28.95 | -1.03% | 1,030 |
| Feb 6, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.69% | 747 |
| Feb 5, 2026 | 29.45 | 29.45 | 28.85 | 29.05 | 29.05 | -0.85% | 375 |
| Feb 4, 2026 | 29.00 | 29.35 | 29.00 | 29.30 | 29.30 | 2.81% | 1,018 |
| Feb 3, 2026 | 28.35 | 28.50 | 28.35 | 28.50 | 28.50 | 0.88% | 200 |
| Feb 2, 2026 | 28.05 | 28.25 | 28.05 | 28.25 | 28.25 | -0.88% | 15 |
| Jan 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.52% | - |
| Jan 29, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.87% | - |
| Jan 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.21% | - |
| Jan 27, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -1.23% | 405 |
| Jan 26, 2026 | 27.45 | 28.35 | 27.45 | 28.35 | 28.35 | 1.98% | 600 |
| Jan 23, 2026 | 28.15 | 28.15 | 27.60 | 27.80 | 27.80 | -0.54% | 372 |
| Jan 22, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.01% | - |
| Jan 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Jan 20, 2026 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | -2.15% | 370 |
| Jan 19, 2026 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | -0.36% | 105 |
| Jan 16, 2026 | 28.05 | 28.20 | 28.00 | 28.00 | 28.00 | 0.18% | 2,225 |
| Jan 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.18% | - |
| Jan 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.18% | - |
| Jan 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.54% | - |
| Jan 12, 2026 | 28.15 | 28.15 | 27.80 | 27.80 | 27.80 | -2.63% | 350 |
| Jan 9, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.35% | - |
| Jan 8, 2026 | 28.35 | 28.45 | 28.35 | 28.45 | 28.45 | -0.52% | 20 |
| Jan 7, 2026 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 1.06% | 100 |
| Jan 6, 2026 | 27.95 | 28.30 | 27.95 | 28.30 | 28.30 | 1.80% | 88 |
| Jan 5, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | 350 |
| Jan 2, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 3.40% | 762 |
| Dec 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% | - |
| Dec 29, 2025 | 27.35 | 27.35 | 26.80 | 26.80 | 26.80 | - | 777 |
| Dec 23, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -4.80% | 489 |
| Dec 22, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.81% | - |
| 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% | - |