EVS SA (LON:0N9Z)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 18.00
-0.30 (-1.64%)
Oct 22, 2026, 4:19 PM BST
LON:0N9Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.24 | 18.24 | 17.96 | 18.00 | 18.00 | -1.64% | 2,696 |
| Oct 21, 2026 | 18.68 | 18.70 | 18.26 | 18.30 | 18.30 | -1.72% | 8,237 |
| Oct 20, 2026 | 19.00 | 19.00 | 18.62 | 18.62 | 18.62 | -2.72% | 852 |
| Oct 19, 2026 | 19.32 | 19.42 | 18.86 | 19.14 | 19.14 | -1.85% | 404 |
| Oct 16, 2026 | 19.50 | 20.00 | 19.34 | 19.50 | 19.50 | 0.52% | 2,776 |
| Oct 15, 2026 | 18.73 | 19.50 | 18.73 | 19.40 | 19.40 | 2.11% | 2,297 |
| Oct 14, 2026 | 18.98 | 19.28 | 18.98 | 19.00 | 19.00 | 2.76% | 5,802 |
| Oct 13, 2026 | 18.50 | 18.78 | 18.30 | 18.49 | 18.49 | -1.33% | 24,025 |
| Oct 12, 2026 | 20.05 | 20.30 | 18.56 | 18.74 | 18.74 | -3.40% | 5,521 |
| Oct 9, 2026 | 18.50 | 19.56 | 18.10 | 19.40 | 19.40 | 5.66% | 20,619 |
| Oct 8, 2026 | 17.98 | 18.78 | 15.84 | 18.36 | 18.36 | -28.42% | 62,346 |
| Oct 7, 2026 | 26.23 | 26.30 | 25.63 | 25.65 | 25.65 | -1.91% | 1,462 |
| Oct 6, 2026 | 26.00 | 26.25 | 26.00 | 26.15 | 26.15 | 0.77% | 420 |
| Oct 5, 2026 | 26.00 | 26.00 | 25.83 | 25.95 | 25.95 | -0.19% | 1,128 |
| Oct 2, 2026 | 26.10 | 26.20 | 25.95 | 26.00 | 26.00 | 0.58% | 982 |
| Oct 1, 2026 | 26.55 | 26.55 | 25.85 | 25.85 | 25.85 | -3.72% | 6,992 |
| Sep 30, 2026 | 26.45 | 26.85 | 26.45 | 26.85 | 26.85 | 0.85% | 432 |
| Sep 29, 2026 | 26.40 | 26.70 | 26.30 | 26.63 | 26.63 | 0.85% | 393 |
| Sep 28, 2026 | 26.75 | 26.75 | 26.40 | 26.40 | 26.40 | -1.49% | 1,508 |
| Sep 25, 2026 | 27.00 | 27.00 | 26.65 | 26.80 | 26.80 | -0.19% | 2,204 |
| Sep 24, 2026 | 27.20 | 27.20 | 26.85 | 26.85 | 26.85 | -1.29% | 60 |
| Sep 23, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.51% | 835 |
| Sep 22, 2026 | 27.60 | 27.90 | 27.35 | 27.90 | 27.90 | 1.82% | 1,552 |
| Sep 21, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 9,220 |
| Sep 18, 2026 | 28.20 | 28.30 | 27.70 | 27.70 | 27.70 | -1.25% | 5,066 |
| Sep 17, 2026 | 28.05 | 28.25 | 28.00 | 28.05 | 28.05 | - | 1,686 |
| Sep 16, 2026 | 28.05 | 28.08 | 27.75 | 28.05 | 28.05 | 0.54% | 18,395 |
| Sep 15, 2026 | 27.65 | 28.20 | 27.65 | 27.90 | 27.90 | 0.36% | 271 |
| Sep 14, 2026 | 28.25 | 28.25 | 27.70 | 27.80 | 27.80 | -1.94% | 7,445 |
| Sep 11, 2026 | 28.45 | 28.45 | 28.25 | 28.35 | 28.35 | -0.18% | 574 |
| Sep 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | 221 |
| Sep 9, 2026 | 28.65 | 29.03 | 28.50 | 28.50 | 28.50 | -1.04% | 1,745 |
| Sep 8, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.86% | 48 |
| Sep 7, 2026 | 29.20 | 29.20 | 28.70 | 29.05 | 29.05 | -0.34% | 1,415 |
| Sep 4, 2026 | 29.30 | 29.40 | 29.10 | 29.15 | 29.15 | -0.26% | 618 |
| Sep 3, 2026 | 29.20 | 29.40 | 29.15 | 29.23 | 29.23 | 0.95% | 567 |
| Sep 2, 2026 | 29.25 | 29.30 | 28.95 | 28.95 | 28.95 | -0.86% | 4,957 |
| Sep 1, 2026 | 29.58 | 29.85 | 29.20 | 29.20 | 29.20 | -1.02% | 225 |
| Aug 31, 2026 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | -2.80% | 10,522 |
| Aug 28, 2026 | 30.40 | 30.55 | 30.28 | 30.35 | 30.35 | 0.91% | 931 |
| Aug 27, 2026 | 29.85 | 30.20 | 29.85 | 30.08 | 30.08 | 1.60% | 74 |
| Aug 26, 2026 | 29.80 | 29.95 | 29.55 | 29.60 | 29.60 | -1.50% | 711 |
| Aug 25, 2026 | 30.10 | 30.25 | 30.00 | 30.05 | 30.05 | -0.33% | 304 |
| Aug 24, 2026 | 29.65 | 30.15 | 29.65 | 30.15 | 30.15 | 2.03% | 906 |
| Aug 21, 2026 | 28.30 | 29.55 | 28.30 | 29.55 | 29.55 | 3.32% | 2,922 |
| Aug 20, 2026 | 28.95 | 29.25 | 28.60 | 28.60 | 28.60 | -2.05% | 197 |
| Aug 19, 2026 | 28.95 | 29.40 | 28.25 | 29.20 | 29.20 | 4.10% | 5,011 |
| Aug 18, 2026 | 28.35 | 28.35 | 27.90 | 28.05 | 28.05 | -0.53% | 4,100 |
| Aug 17, 2026 | 28.75 | 28.85 | 28.20 | 28.20 | 28.20 | -1.57% | 3,672 |
| Aug 14, 2026 | 28.35 | 28.65 | 28.15 | 28.65 | 28.65 | 1.42% | 5,164 |