EVS Broadcast Equipment SA (LON:0N9Z)
London · Delayed Price · Currency is GBP · Price in EUR 33.30
-0.10 (-0.29%)
At close: Sep 5, 2025
EVS Broadcast Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.65 | 33.65 | 33.25 | 33.30 | 33.30 | -0.29% | 1,558 |
| Sep 4, 2025 | 33.65 | 33.65 | 33.30 | 33.40 | 33.40 | -0.01% | 2,467 |
| Sep 3, 2025 | 33.60 | 33.85 | 33.40 | 33.40 | 33.40 | -0.15% | 2,537 |
| Sep 2, 2025 | 33.80 | 33.80 | 33.35 | 33.45 | 33.45 | -2.19% | 1,101 |
| Sep 1, 2025 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | -1.87% | 962 |
| Aug 29, 2025 | 34.40 | 34.85 | 34.40 | 34.85 | 34.85 | 1.31% | 683 |
| Aug 28, 2025 | 34.60 | 34.70 | 34.30 | 34.40 | 34.40 | 0.15% | 9,053 |
| Aug 27, 2025 | 34.80 | 34.80 | 34.35 | 34.35 | 34.35 | -1.79% | 1,661 |
| Aug 26, 2025 | 34.55 | 35.55 | 34.55 | 34.98 | 34.98 | 0.65% | 1,360 |
| Aug 25, 2025 | 35.20 | 35.28 | 34.73 | 34.75 | 34.75 | -0.43% | 2,433 |
| Aug 22, 2025 | 34.95 | 34.95 | 34.50 | 34.90 | 34.90 | -0.14% | 10,056 |
| Aug 21, 2025 | 36.00 | 36.10 | 34.95 | 34.95 | 34.95 | -2.65% | 10,991 |
| Aug 20, 2025 | 33.90 | 36.50 | 33.70 | 35.90 | 35.90 | -5.28% | 5,321 |
| Aug 19, 2025 | 37.50 | 37.95 | 37.40 | 37.90 | 37.90 | 0.80% | 4,150 |
| Aug 18, 2025 | 37.30 | 37.90 | 37.25 | 37.60 | 37.60 | 0.80% | 1,473 |
| Aug 15, 2025 | 37.15 | 37.50 | 37.15 | 37.30 | 37.30 | - | 99 |
| Aug 14, 2025 | 37.10 | 37.30 | 37.10 | 37.30 | 37.30 | -0.13% | 2 |
| Aug 13, 2025 | 37.43 | 37.45 | 37.35 | 37.35 | 37.35 | -1.45% | 1,289 |
| Aug 12, 2025 | 37.80 | 37.95 | 37.80 | 37.90 | 37.90 | 0.07% | 170 |
| Aug 11, 2025 | 38.20 | 38.25 | 37.88 | 37.88 | 37.88 | -1.11% | 94 |
| Aug 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | 1 |
| Aug 7, 2025 | 37.95 | 38.20 | 37.88 | 38.20 | 38.20 | 1.33% | 126 |
| Aug 6, 2025 | 37.90 | 37.90 | 37.70 | 37.70 | 37.70 | -1.18% | 1,524 |
| Aug 5, 2025 | 37.50 | 38.15 | 37.45 | 38.15 | 38.15 | 1.87% | 463 |
| Aug 4, 2025 | 37.00 | 37.45 | 36.93 | 37.45 | 37.45 | 1.22% | 7,597 |
| Aug 1, 2025 | 37.75 | 37.80 | 37.00 | 37.00 | 37.00 | -2.37% | 617 |
| Jul 31, 2025 | 38.00 | 38.00 | 37.55 | 37.90 | 37.90 | -1.17% | 1,535 |
| Jul 30, 2025 | 38.30 | 38.35 | 38.15 | 38.35 | 38.35 | 0.92% | 282 |
| Jul 29, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 0.80% | 65 |
| Jul 28, 2025 | 38.05 | 38.15 | 37.70 | 37.70 | 37.70 | -0.53% | 417 |
| Jul 25, 2025 | 37.68 | 37.90 | 37.68 | 37.90 | 37.90 | - | 183 |
| Jul 24, 2025 | 37.65 | 37.90 | 37.50 | 37.90 | 37.90 | 1.74% | 616 |
| Jul 23, 2025 | 37.30 | 37.30 | 37.10 | 37.25 | 37.25 | -0.53% | 1,111 |
| Jul 22, 2025 | 37.10 | 37.45 | 37.10 | 37.45 | 37.45 | -1.32% | 572 |
| Jul 21, 2025 | 37.50 | 38.25 | 37.50 | 37.95 | 37.95 | 0.13% | 2,313 |
| Jul 18, 2025 | 37.25 | 37.90 | 37.15 | 37.90 | 37.90 | 1.61% | 913 |
| Jul 17, 2025 | 36.95 | 37.30 | 36.75 | 37.30 | 37.30 | 5.52% | 1,369 |
| Jul 16, 2025 | 35.45 | 35.50 | 35.10 | 35.35 | 35.35 | 1.43% | 1,010 |
| Jul 15, 2025 | 34.45 | 34.88 | 34.45 | 34.85 | 34.85 | 1.25% | 645 |
| Jul 14, 2025 | 34.50 | 34.63 | 34.40 | 34.42 | 34.42 | -1.30% | 2,402 |
| Jul 11, 2025 | 34.95 | 34.95 | 34.70 | 34.88 | 34.88 | -0.07% | 1,096 |
| Jul 10, 2025 | 35.05 | 35.10 | 34.90 | 34.90 | 34.90 | -1.41% | 148 |
| Jul 9, 2025 | 35.10 | 35.40 | 35.10 | 35.40 | 35.40 | -1.26% | 838 |
| Jul 8, 2025 | 35.60 | 35.85 | 35.40 | 35.85 | 35.85 | 0.99% | 951 |
| Jul 7, 2025 | 35.35 | 35.55 | 35.35 | 35.50 | 35.50 | 0.28% | 1,662 |
| Jul 4, 2025 | 35.95 | 35.95 | 35.25 | 35.40 | 35.40 | -0.98% | 285 |
| Jul 3, 2025 | 35.85 | 35.90 | 35.70 | 35.75 | 35.75 | -0.42% | 1,438 |
| Jul 2, 2025 | 35.90 | 35.95 | 35.70 | 35.90 | 35.90 | 0.56% | 735 |
| Jul 1, 2025 | 35.48 | 35.78 | 35.35 | 35.70 | 35.70 | 0.56% | 1,270 |
| Jun 30, 2025 | 35.60 | 35.60 | 35.30 | 35.50 | 35.50 | 0.14% | 215 |