LON:0EVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.53	2.53	2.52	2.52	2.52	0.80%	11,864
Sep 2, 2026	2.52	2.52	2.50	2.50	2.50	-7.28%	52
Aug 31, 2026	2.54	2.72	2.54	2.70	2.70	7.86%	9,432
Aug 28, 2026	2.50	2.50	2.50	2.50	2.50	8.23%	109
Aug 27, 2026	2.69	2.69	2.31	2.31	2.31	-12.17%	8,598
Aug 26, 2026	2.63	2.63	2.63	2.63	2.63	-6.07%	315
Aug 25, 2026	2.80	2.80	2.80	2.80	2.80	-	33
Aug 24, 2026	2.80	2.80	2.80	2.80	2.80	1.82%	961
Aug 21, 2026	2.75	2.75	2.75	2.75	2.75	-	142
Aug 20, 2026	2.75	2.75	2.75	2.75	2.75	-3.17%	31
Aug 19, 2026	2.82	2.84	2.82	2.84	2.84	-0.70%	12,502
Aug 18, 2026	2.84	2.94	2.84	2.86	2.86	-	887
Aug 17, 2026	2.86	2.86	2.86	2.86	2.86	5.93%	144
Aug 14, 2026	2.70	2.70	2.70	2.70	2.70	-7.22%	348
Aug 13, 2026	3.09	3.09	2.91	2.91	2.91	-4.28%	1,292
Aug 12, 2026	3.00	3.05	3.00	3.04	3.04	4.83%	580
Aug 11, 2026	2.90	2.90	2.90	2.90	2.90	4.32%	2,230
Aug 10, 2026	2.78	2.78	2.78	2.78	2.78	6.51%	138
Aug 4, 2026	2.82	2.82	2.61	2.61	2.61	-6.79%	590
Aug 3, 2026	2.80	2.80	2.80	2.80	2.80	-2.78%	69
Jul 31, 2026	2.95	2.95	2.82	2.88	2.88	-4.64%	1,815
Jul 30, 2026	3.00	3.10	3.00	3.02	3.02	-3.21%	23,301
Jul 29, 2026	3.03	3.28	3.03	3.12	3.12	6.12%	22,544
Jul 28, 2026	2.94	2.94	2.94	2.94	2.94	-9.54%	130
Jul 27, 2026	3.05	3.30	2.90	3.25	3.25	-3.56%	11,369
Jul 24, 2026	3.54	3.54	3.37	3.37	3.37	-11.32%	268
Jul 23, 2026	3.83	3.95	3.77	3.80	3.80	1.33%	4,590
Jul 22, 2026	3.74	3.90	3.73	3.75	3.75	7.45%	12,788
Jul 21, 2026	3.30	3.62	3.28	3.49	3.49	-8.64%	121,153
Jul 20, 2026	3.90	4.08	3.68	3.82	3.82	21.27%	145,009
Jul 17, 2026	3.30	3.79	2.82	3.15	3.15	-15.55%	6,314
Jul 16, 2026	4.12	4.12	3.61	3.73	3.73	-10.98%	7,157
Jul 15, 2026	3.18	4.19	3.18	4.19	4.19	37.83%	52,316
Jul 14, 2026	2.90	3.10	2.82	3.04	3.04	26.67%	12,175
Jul 13, 2026	2.90	2.90	2.34	2.40	2.40	-10.11%	5,436
Jul 10, 2026	3.10	3.10	2.67	2.67	2.67	-3.26%	7,863
Jul 9, 2026	3.06	3.06	2.50	2.76	2.76	-4.83%	32,731
Jul 8, 2026	2.53	3.04	2.53	2.90	2.90	35.51%	34,459
Jul 7, 2026	2.14	2.14	2.14	2.14	2.14	-3.60%	43
Jul 3, 2026	2.30	2.30	2.22	2.22	2.22	-0.45%	62
Jul 2, 2026	2.30	2.30	2.23	2.23	2.23	-15.53%	397
Jul 1, 2026	2.60	2.64	2.60	2.64	2.64	6.02%	576
Jun 30, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	400
Jun 29, 2026	2.28	2.50	2.28	2.50	2.50	30.89%	454
Jun 26, 2026	1.90	1.91	1.90	1.91	1.91	1.87%	321
Jun 25, 2026	1.88	1.88	1.88	1.88	1.88	-6.02%	55
Jun 24, 2026	2.00	2.00	2.00	2.00	2.00	7.55%	67
Jun 23, 2026	1.99	1.99	1.86	1.86	1.86	-6.31%	689
Jun 22, 2026	2.34	2.34	1.98	1.98	1.98	-9.59%	3,777
Jun 19, 2026	1.83	2.19	1.83	2.19	2.19	15.26%	3,095