EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.05	28.15	27.85	28.10	-	0.54%	3
Mar 4, 2026	27.93	28.35	27.75	27.95	27.95	-0.89%	136
Mar 3, 2026	29.15	29.50	28.05	28.20	28.20	-4.41%	6,076
Mar 2, 2026	28.40	29.50	28.30	29.50	29.50	-0.51%	477
Feb 27, 2026	29.00	29.75	29.10	29.65	28.75	1.72%	18
Feb 26, 2026	29.40	29.70	29.05	29.15	28.27	-0.85%	18
Feb 25, 2026	29.53	29.90	29.30	29.40	28.51	-	7,336
Feb 24, 2026	29.40	29.60	29.20	29.40	28.51	1.03%	56,305
Feb 23, 2026	29.15	29.40	29.05	29.10	28.22	-	17
Feb 20, 2026	28.73	29.15	28.60	29.10	28.22	0.17%	13
Feb 19, 2026	28.83	29.05	28.60	29.05	28.17	1.22%	4
Feb 18, 2026	28.63	28.90	28.65	28.70	27.83	-	13,802
Feb 17, 2026	29.25	29.45	28.50	28.70	27.83	-1.20%	23
Feb 16, 2026	29.00	29.45	28.80	29.05	28.17	0.52%	11
Feb 13, 2026	29.45	29.65	28.85	28.90	28.02	-2.53%	114,914
Feb 12, 2026	29.63	29.80	29.30	29.65	28.75	-	16
Feb 11, 2026	29.40	29.65	29.35	29.65	28.75	1.37%	38
Feb 10, 2026	29.05	29.30	29.00	29.25	28.36	0.52%	84
Feb 9, 2026	29.10	29.40	28.85	29.10	28.22	0.34%	12
Feb 6, 2026	29.05	29.35	28.90	29.00	28.12	0.52%	12
Feb 5, 2026	29.25	29.40	28.85	28.85	27.97	-1.20%	15
Feb 4, 2026	29.00	29.30	28.85	29.20	28.31	0.69%	5,003
Feb 3, 2026	28.40	29.05	28.30	29.00	28.12	2.84%	20
Feb 2, 2026	28.30	28.40	28.05	28.20	27.34	-1.05%	9
Jan 30, 2026	28.40	28.85	28.25	28.50	27.63	0.53%	10
Jan 29, 2026	28.40	28.50	28.15	28.35	27.49	-0.70%	1,623
Jan 28, 2026	28.88	29.00	28.30	28.55	27.68	-0.35%	11
Jan 27, 2026	28.40	28.65	28.00	28.65	27.78	0.70%	1,191
Jan 26, 2026	27.78	28.55	27.70	28.45	27.59	3.08%	26
Jan 23, 2026	27.93	28.15	27.45	27.60	26.76	-1.25%	825
Jan 22, 2026	28.00	28.25	27.85	27.95	27.10	1.08%	9
Jan 21, 2026	27.25	27.70	27.15	27.65	26.81	1.84%	140
Jan 20, 2026	27.78	28.20	27.10	27.15	26.33	-2.16%	20
Jan 19, 2026	27.78	28.00	27.55	27.75	26.91	-0.36%	25
Jan 16, 2026	28.15	28.20	27.85	27.85	27.00	-1.42%	225
Jan 15, 2026	28.00	28.30	27.85	28.25	27.39	1.44%	14
Jan 14, 2026	27.88	28.00	27.65	27.85	27.00	0.72%	11
Jan 13, 2026	28.10	28.50	27.60	27.65	26.81	-0.90%	44
Jan 12, 2026	28.00	28.05	27.70	27.90	27.05	-0.89%	352
Jan 9, 2026	28.35	28.40	27.95	28.15	27.30	-0.53%	10
Jan 8, 2026	28.68	28.70	28.25	28.30	27.44	-1.05%	83
Jan 7, 2026	28.15	28.65	28.05	28.60	27.73	1.42%	4,579
Jan 6, 2026	28.10	28.35	27.95	28.20	27.34	1.62%	83
Jan 5, 2026	27.68	28.05	27.50	27.75	26.91	1.65%	39
Jan 2, 2026	27.30	27.65	27.05	27.30	26.47	0.55%	31
Dec 30, 2025	26.73	27.15	26.60	27.15	26.33	1.50%	3
Dec 29, 2025	27.05	27.15	26.65	26.75	25.94	-0.74%	73
Dec 23, 2025	27.10	27.15	26.75	26.95	26.13	-0.92%	36
Dec 22, 2025	27.93	28.15	27.15	27.20	26.37	-3.89%	168
Dec 19, 2025	27.58	28.30	27.55	28.30	27.44	2.35%	8