EVS Broadcast Equipment SA (LON:0N9Z)
London · Delayed Price · Currency is GBP · Price in EUR 35.00
-0.85 (-2.37%)
Feb 12, 2026, 4:18 PM GMT
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.78% | 7 |
| Feb 10, 2026 | 36.65 | 36.65 | 36.50 | 36.50 | 36.50 | 0.55% | 1,387 |
| Feb 9, 2026 | 36.40 | 36.40 | 36.30 | 36.30 | 36.30 | 0.83% | 2,334 |
| Feb 6, 2026 | 36.25 | 36.30 | 35.60 | 36.00 | 36.00 | -0.28% | 9 |
| Feb 5, 2026 | 36.20 | 36.40 | 36.10 | 36.10 | 36.10 | -1.37% | 396 |
| Feb 4, 2026 | 36.45 | 36.80 | 36.20 | 36.60 | 36.60 | 0.97% | 986 |
| Feb 3, 2026 | 37.10 | 37.10 | 36.25 | 36.25 | 36.25 | 0.57% | 2,534 |
| Feb 2, 2026 | 36.00 | 36.05 | 35.98 | 36.04 | 36.04 | -1.49% | 4,672 |
| Jan 30, 2026 | 36.25 | 36.70 | 36.25 | 36.59 | 36.59 | 0.52% | 2,901 |
| Jan 29, 2026 | 36.50 | 36.65 | 36.40 | 36.40 | 36.40 | 1.11% | 507 |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.41% | 973 |
| Jan 27, 2026 | 36.15 | 36.25 | 36.05 | 36.15 | 36.15 | 0.42% | 3,432 |
| Jan 26, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | 736 |
| Jan 23, 2026 | 36.40 | 36.40 | 36.05 | 36.20 | 36.20 | - | 703 |
| Jan 22, 2026 | 36.45 | 36.45 | 36.20 | 36.20 | 36.20 | 1.69% | 887 |
| Jan 21, 2026 | 34.90 | 35.60 | 34.85 | 35.60 | 35.60 | 0.85% | 925 |
| Jan 20, 2026 | 35.40 | 35.53 | 35.25 | 35.30 | 35.30 | -0.70% | 327 |
| Jan 19, 2026 | 36.15 | 36.15 | 35.40 | 35.55 | 35.55 | -2.87% | 1,422 |
| Jan 16, 2026 | 36.65 | 36.65 | 36.60 | 36.60 | 36.60 | 0.14% | 12 |
| Jan 15, 2026 | 36.50 | 36.55 | 36.50 | 36.55 | 36.55 | 0.97% | 28 |
| Jan 14, 2026 | 36.30 | 36.30 | 35.93 | 36.20 | 36.20 | - | 945 |
| Jan 13, 2026 | 36.50 | 36.50 | 35.95 | 36.20 | 36.20 | -0.55% | 1,063 |
| Jan 12, 2026 | 36.75 | 36.75 | 36.20 | 36.40 | 36.40 | -0.82% | 907 |
| Jan 9, 2026 | 36.60 | 36.70 | 36.35 | 36.70 | 36.70 | 0.55% | 388 |
| Jan 8, 2026 | 36.80 | 36.85 | 36.50 | 36.50 | 36.50 | -1.75% | 1,597 |
| Jan 7, 2026 | 36.85 | 37.15 | 36.75 | 37.15 | 37.15 | 0.81% | 875 |
| Jan 6, 2026 | 37.33 | 37.33 | 36.75 | 36.85 | 36.85 | -1.73% | 1,174 |
| Jan 5, 2026 | 37.25 | 37.50 | 37.05 | 37.50 | 37.50 | 1.90% | 5,196 |
| Jan 2, 2026 | 36.40 | 36.80 | 36.35 | 36.80 | 36.80 | -0.07% | 251 |
| Dec 31, 2025 | 36.85 | 36.85 | 36.80 | 36.83 | 36.83 | -0.20% | 446 |
| Dec 30, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 519 |
| Dec 29, 2025 | 37.10 | 37.10 | 36.70 | 37.00 | 37.00 | - | 399 |
| Dec 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.96% | 33 |
| Dec 23, 2025 | 35.45 | 35.45 | 35.18 | 35.25 | 35.25 | -1.40% | 1,299 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.70 | 35.75 | 35.75 | -1.92% | 601 |
| Dec 19, 2025 | 35.85 | 36.45 | 35.85 | 36.45 | 36.45 | 3.99% | 6,630 |
| Dec 18, 2025 | 35.10 | 35.10 | 35.05 | 35.05 | 35.05 | 0.14% | 142 |
| Dec 17, 2025 | 35.10 | 35.10 | 34.95 | 35.00 | 35.00 | 0.21% | 257 |
| Dec 16, 2025 | 35.05 | 35.05 | 34.93 | 34.93 | 34.93 | -0.92% | 577 |
| Dec 15, 2025 | 35.30 | 35.30 | 35.20 | 35.25 | 35.25 | 0.64% | 806 |
| Dec 12, 2025 | 35.20 | 35.45 | 34.95 | 35.03 | 35.03 | 0.50% | 888 |
| Dec 11, 2025 | 35.10 | 35.10 | 34.56 | 34.85 | 34.85 | -0.99% | 2,778 |
| Dec 10, 2025 | 35.30 | 35.30 | 34.85 | 35.20 | 35.20 | 0.28% | 3,040 |
| Dec 9, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | 0.14% | 1 |
| Dec 8, 2025 | 35.60 | 35.60 | 35.00 | 35.05 | 35.05 | -2.23% | 3,485 |
| Dec 4, 2025 | 35.35 | 36.00 | 35.35 | 35.85 | 35.85 | 1.56% | 103 |
| Dec 3, 2025 | 35.40 | 35.40 | 35.20 | 35.30 | 35.30 | 1.29% | 302 |
| Dec 2, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.01% | 450 |
| Dec 1, 2025 | 35.75 | 35.75 | 34.50 | 34.50 | 34.50 | -1.99% | 1,348 |
| Nov 28, 2025 | 35.10 | 35.20 | 35.05 | 35.20 | 35.20 | 1.00% | 907 |