EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 28.90
-0.80 (-2.69%)
Last updated: Sep 14, 2026, 3:44 PM CET
FRA:EVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | -2.69% | 30 |
| Sep 11, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Sep 10, 2026 | 29.40 | 29.65 | 29.40 | 29.65 | 29.65 | 1.37% | 188 |
| Sep 9, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | - |
| Sep 8, 2026 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 1.38% | 1,000 |
| Sep 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Sep 4, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.17% | - |
| Sep 3, 2026 | 29.10 | 29.10 | 28.65 | 28.65 | 28.65 | -1.88% | 20 |
| Sep 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.85% | 18 |
| Sep 1, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.38% | - |
| Aug 31, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34% | - |
| Aug 28, 2026 | 28.95 | 29.25 | 28.95 | 29.15 | 29.15 | 2.46% | 760 |
| Aug 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Aug 26, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Aug 25, 2026 | 28.20 | 28.40 | 28.20 | 28.30 | 28.30 | 0.35% | 450 |
| Aug 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | - |
| Aug 21, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Aug 20, 2026 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | -0.71% | 100 |
| Aug 19, 2026 | 28.45 | 28.45 | 28.30 | 28.30 | 28.30 | 1.98% | 20 |
| Aug 18, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.42% | - |
| Aug 17, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.36% | - |
| Aug 14, 2026 | 28.10 | 28.10 | 28.05 | 28.05 | 28.05 | - | 245 |
| Aug 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| Aug 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Aug 11, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.91% | - |
| Aug 10, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.69% | - |
| Aug 7, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.68% | 40 |
| Aug 6, 2026 | 28.90 | 29.25 | 28.90 | 29.25 | 29.25 | - | 500 |
| Aug 5, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.35% | 350 |
| Aug 4, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | 2 |
| Aug 3, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 0.85% | 260 |
| Jul 31, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.34% | - |
| Jul 30, 2026 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | -1.02% | 100 |
| Jul 29, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.34% | - |
| Jul 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.49% | - |
| Jul 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.83% | - |
| Jul 24, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.99% | - |
| Jul 23, 2026 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | 1.00% | 50 |
| Jul 22, 2026 | 29.75 | 30.05 | 29.75 | 30.05 | 30.05 | 0.67% | 900 |
| Jul 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.88% | - |
| Jul 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | - |
| Jul 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.34% | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | 1.03% | 200 |
| Jul 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.40% | - |
| Jul 13, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.55% | 200 |
| Jul 10, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.19% | - |
| Jul 9, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.38% | - |
| Jul 8, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34% | - |
| Jul 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.68% | - |