EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.80	29.80	29.50	29.55	-	-0.34%	8
Feb 11, 2026	29.40	29.65	29.35	29.65	29.65	1.37%	38
Feb 10, 2026	29.05	29.30	29.00	29.25	29.25	0.52%	84
Feb 9, 2026	29.40	29.40	28.85	29.10	29.10	0.34%	9
Feb 6, 2026	29.05	29.35	28.90	29.00	29.00	0.52%	12
Feb 5, 2026	29.25	29.40	28.85	28.85	28.85	-1.20%	15
Feb 4, 2026	29.00	29.30	28.85	29.20	29.20	0.69%	5,003
Feb 3, 2026	28.40	29.05	28.30	29.00	29.00	2.84%	20
Feb 2, 2026	28.30	28.40	28.05	28.20	28.20	-1.05%	9
Jan 30, 2026	28.40	28.85	28.25	28.50	28.50	0.53%	10
Jan 29, 2026	28.40	28.50	28.15	28.35	28.35	-0.70%	1,623
Jan 28, 2026	28.88	29.00	28.30	28.55	28.55	-0.35%	11
Jan 27, 2026	28.40	28.65	28.00	28.65	28.65	0.70%	1,191
Jan 26, 2026	27.78	28.55	27.70	28.45	28.45	3.08%	26
Jan 23, 2026	27.93	28.15	27.45	27.60	27.60	-1.25%	825
Jan 22, 2026	28.00	28.25	27.85	27.95	27.95	1.08%	9
Jan 21, 2026	27.25	27.70	27.15	27.65	27.65	1.84%	140
Jan 20, 2026	27.78	28.20	27.10	27.15	27.15	-2.16%	20
Jan 19, 2026	27.78	28.00	27.55	27.75	27.75	-0.36%	25
Jan 16, 2026	28.15	28.20	27.85	27.85	27.85	-1.42%	225
Jan 15, 2026	28.00	28.30	27.85	28.25	28.25	1.44%	14
Jan 14, 2026	27.88	28.00	27.65	27.85	27.85	0.72%	11
Jan 13, 2026	28.10	28.50	27.60	27.65	27.65	-0.90%	44
Jan 12, 2026	28.00	28.05	27.70	27.90	27.90	-0.89%	352
Jan 9, 2026	28.35	28.40	27.95	28.15	28.15	-0.53%	10
Jan 8, 2026	28.68	28.70	28.25	28.30	28.30	-1.05%	83
Jan 7, 2026	28.15	28.65	28.05	28.60	28.60	1.42%	4,579
Jan 6, 2026	28.10	28.35	27.95	28.20	28.20	1.62%	83
Jan 5, 2026	27.68	28.05	27.50	27.75	27.75	1.65%	39
Jan 2, 2026	27.30	27.65	27.05	27.30	27.30	0.55%	31
Dec 30, 2025	26.73	27.15	26.60	27.15	27.15	1.50%	3
Dec 29, 2025	27.05	27.15	26.65	26.75	26.75	-0.74%	73
Dec 23, 2025	27.10	27.15	26.75	26.95	26.95	-0.92%	36
Dec 22, 2025	27.93	28.15	27.15	27.20	27.20	-3.89%	168
Dec 19, 2025	27.58	28.30	27.55	28.30	28.30	2.35%	8
Dec 18, 2025	26.93	28.25	26.95	27.65	27.65	2.79%	14
Dec 17, 2025	26.83	27.15	26.75	26.90	26.90	1.32%	10
Dec 16, 2025	27.00	27.20	26.55	26.55	26.55	-2.39%	6
Dec 15, 2025	26.88	27.20	26.75	27.20	27.20	1.87%	202
Dec 12, 2025	26.78	27.00	26.60	26.70	26.70	-0.37%	31
Dec 11, 2025	26.63	26.80	26.40	26.80	26.80	0.94%	219
Dec 10, 2025	26.88	27.00	26.50	26.55	26.55	-1.30%	48
Dec 9, 2025	27.00	27.15	26.85	26.90	26.90	-0.55%	8
Dec 8, 2025	27.10	27.35	26.90	27.05	27.05	-0.37%	12
Dec 5, 2025	27.53	27.60	26.90	27.15	27.15	-0.91%	663
Dec 4, 2025	27.10	27.50	27.05	27.40	27.40	0.74%	89
Dec 3, 2025	27.05	27.25	26.95	27.20	27.20	0.74%	226
Dec 2, 2025	27.05	27.15	26.90	27.00	27.00	-	132
Dec 1, 2025	26.35	27.00	26.25	27.00	27.00	1.89%	103
Nov 28, 2025	26.25	26.50	26.25	26.50	26.50	0.57%	159