EVS Broadcast Equipment SA (LON:0N9Z)
London flag London · Delayed Price · Currency is GBP · Price in EUR
35.05
-0.55 (-1.54%)
At close: Sep 26, 2025

EVS Broadcast Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.7035.7034.9535.0535.05-1.54%899
Sep 25, 202535.2535.6035.2535.6035.600.56%37
Sep 24, 202535.4035.4535.4035.4035.40-0.84%391
Sep 23, 202535.2535.7035.2535.7035.700.99%1,109
Sep 22, 202535.1035.4535.1035.3535.350.57%163
Sep 19, 202535.0035.2035.0035.1535.15-0.57%326
Sep 18, 202535.0035.3834.8535.3535.351.87%248
Sep 17, 202534.7034.8034.6334.7034.70-0.43%457
Sep 16, 202535.0335.1534.8534.8534.85-0.57%1,016
Sep 15, 202535.0535.0535.0035.0535.05-0.14%397
Sep 12, 202534.9035.2334.7035.1035.102.78%578
Sep 11, 202534.1034.5034.1034.1534.150.44%553
Sep 10, 202533.5034.1033.5034.0034.001.65%292
Sep 9, 202533.4033.4533.3033.4533.45-0.19%4,670
Sep 8, 202533.5033.6333.4033.5133.510.64%12,935
Sep 5, 202533.6533.6533.2533.3033.30-0.29%1,558
Sep 4, 202533.6533.6533.3033.4033.40-0.01%2,467
Sep 3, 202533.6033.8533.4033.4033.40-0.15%2,537
Sep 2, 202533.8033.8033.3533.4533.45-2.19%1,101
Sep 1, 202534.5034.5034.2034.2034.20-1.87%962
Aug 29, 202534.4034.8534.4034.8534.851.31%683
Aug 28, 202534.6034.7034.3034.4034.400.15%9,053
Aug 27, 202534.8034.8034.3534.3534.35-1.79%1,661
Aug 26, 202534.5535.5534.5534.9834.980.65%1,360
Aug 25, 202535.2035.2834.7334.7534.75-0.43%2,433
Aug 22, 202534.9534.9534.5034.9034.90-0.14%10,056
Aug 21, 202536.0036.1034.9534.9534.95-2.65%10,991
Aug 20, 202533.9036.5033.7035.9035.90-5.28%5,321
Aug 19, 202537.5037.9537.4037.9037.900.80%4,150
Aug 18, 202537.3037.9037.2537.6037.600.80%1,473
Aug 15, 202537.1537.5037.1537.3037.30-99
Aug 14, 202537.1037.3037.1037.3037.30-0.13%2
Aug 13, 202537.4337.4537.3537.3537.35-1.45%1,289
Aug 12, 202537.8037.9537.8037.9037.900.07%170
Aug 11, 202538.2038.2537.8837.8837.88-1.11%94
Aug 8, 202538.3038.3038.3038.3038.300.26%1
Aug 7, 202537.9538.2037.8838.2038.201.33%126
Aug 6, 202537.9037.9037.7037.7037.70-1.18%1,524
Aug 5, 202537.5038.1537.4538.1538.151.87%463
Aug 4, 202537.0037.4536.9337.4537.451.22%7,597
Aug 1, 202537.7537.8037.0037.0037.00-2.37%617
Jul 31, 202538.0038.0037.5537.9037.90-1.17%1,535
Jul 30, 202538.3038.3538.1538.3538.350.92%282
Jul 29, 202538.1038.1038.0038.0038.000.80%65
Jul 28, 202538.0538.1537.7037.7037.70-0.53%417
Jul 25, 202537.6837.9037.6837.9037.90-183
Jul 24, 202537.6537.9037.5037.9037.901.74%616
Jul 23, 202537.3037.3037.1037.2537.25-0.53%1,111
Jul 22, 202537.1037.4537.1037.4537.45-1.32%572
Jul 21, 202537.5038.2537.5037.9537.950.13%2,313