EVN AG (FRA:EVN)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
At close: Oct 23, 2026
FRA:EVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -0.68% | 400 |
| Oct 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.86% | - |
| Oct 19, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% | - |
| Oct 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.85% | - |
| Oct 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.01% | 2 |
| Oct 14, 2026 | 29.50 | 29.90 | 29.50 | 29.85 | 29.85 | 1.19% | 204 |
| Oct 13, 2026 | 29.15 | 29.65 | 29.15 | 29.50 | 29.50 | 1.55% | 9 |
| Oct 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | - |
| Oct 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.58% | - |
| Oct 8, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.17% | - |
| Oct 7, 2026 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | -1.04% | 7 |
| Oct 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | - |
| Oct 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Oct 2, 2026 | 28.85 | 29.10 | 28.85 | 29.10 | 29.10 | 0.87% | 110 |
| Oct 1, 2026 | 29.05 | 29.05 | 28.60 | 28.85 | 28.85 | -0.69% | 946 |
| Sep 30, 2026 | 28.65 | 29.05 | 28.65 | 29.05 | 29.05 | 1.75% | 356 |
| Sep 29, 2026 | 28.40 | 28.55 | 28.40 | 28.55 | 28.55 | -0.52% | 220 |
| Sep 28, 2026 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | 1.41% | 1 |
| Sep 25, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.25% | - |
| Sep 24, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.06% | - |
| Sep 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.36% | - |
| Sep 22, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Sep 21, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | - |
| Sep 18, 2026 | 29.25 | 29.25 | 28.05 | 28.05 | 28.05 | -3.77% | 2,556 |
| Sep 17, 2026 | 28.95 | 29.15 | 28.95 | 29.15 | 29.15 | 2.10% | 343 |
| Sep 16, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | - |
| Sep 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.21% | - |
| 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% | - |