Skip to main content
logo
EVN AG (LON:0EEI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.20
-0.05 (-0.22%)
At close: Sep 12, 2025

EVN AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202523.0023.5023.0023.4023.401.96%843
Sep 16, 202523.3023.4022.9522.9522.95-1.50%101
Sep 15, 202523.1023.4023.1023.3023.300.43%46
Sep 12, 202523.1523.3523.0023.2023.20-0.22%263
Sep 11, 202523.0523.3523.0023.2523.250.43%9
Sep 10, 202523.2023.2523.0523.1523.150.43%5
Sep 9, 202523.1523.1022.9023.0523.050.22%14
Sep 8, 202523.0023.2522.9023.0023.000.22%8
Sep 5, 202523.0023.2022.8022.9522.950.22%102
Sep 4, 202522.8323.2022.7522.9022.90-0.22%411
Sep 3, 202522.9323.0522.8022.9522.950.66%107
Sep 2, 202523.2523.3022.8022.8022.80-2.15%303
Sep 1, 202523.3523.5023.1523.3023.30-1.48%228
Aug 29, 202523.2023.6523.0023.6523.651.94%1,035
Aug 28, 202523.8324.1022.5523.2023.20-0.85%556
Aug 27, 202523.5823.8023.4023.4023.40-0.85%203
Aug 26, 202523.5823.6523.4523.6023.60-0.21%35
Aug 25, 202524.1524.2023.6523.6523.65-1.15%247
Aug 22, 202523.9324.3023.8023.9323.93-0.10%76
Aug 21, 202524.1524.3523.8023.9523.95-1.03%78
Aug 20, 202524.0024.3023.8024.2024.200.41%68
Aug 19, 202523.8324.1023.9524.1024.101.05%3,144
Aug 18, 202524.0024.1023.8023.8523.85-0.21%16
Aug 15, 202523.9324.1023.9023.9023.90-88
Aug 14, 202523.6323.9023.5523.9023.901.27%379
Aug 13, 202523.7823.9023.5523.6023.60-0.84%1,245
Aug 12, 202523.5823.8523.6523.8023.800.42%11
Aug 11, 202524.0524.2023.5023.7023.70-1.46%57
Aug 8, 202524.1024.2023.9024.0524.05-0.82%13
Aug 7, 202524.0524.3024.0024.2524.250.41%46
Aug 6, 202524.1024.2023.8524.1524.150.21%12
Aug 5, 202523.7824.1023.7524.1024.101.05%10
Aug 4, 202523.7323.9023.7023.8523.85-38
Aug 1, 202523.7823.9023.6023.8523.85-0.21%735
Jul 31, 202524.0524.1523.8523.9023.90-0.83%21
Jul 30, 202524.3024.3524.0024.1024.10-0.41%66
Jul 29, 202524.3024.5024.1524.2024.200.41%18
Jul 28, 202524.1024.5024.0524.1024.10-0.41%68
Jul 25, 202524.1524.2023.8524.2024.200.21%14
Jul 24, 202524.1024.2023.9024.1524.15-0.41%14
Jul 23, 202524.3024.4024.1524.2524.250.21%29
Jul 22, 202524.2024.2523.9524.2024.200.21%12
Jul 21, 202524.0524.2523.9524.1524.150.42%12
Jul 18, 202524.2524.4023.8024.0524.05-0.82%98,024
Jul 17, 202524.0524.3524.0024.2524.250.83%204,005
Jul 16, 202523.6824.1023.6024.0524.051.26%216,023
Jul 15, 202523.6823.7523.6023.7523.750.64%735
Jul 14, 202523.5823.8023.5023.6023.60-21
Jul 11, 202523.4023.6523.3523.6023.600.64%17
Jul 10, 202523.4023.7023.3523.4523.451.08%1,031