EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	69.22	70.01	67.96	68.73	-	-0.71%	19,803,362
Dec 3, 2025	70.65	71.40	68.88	69.22	69.22	-2.02%	31,146,800
Dec 2, 2025	71.80	71.82	70.11	70.65	70.65	-2.39%	32,469,660
Dec 1, 2025	71.79	73.37	71.32	72.38	72.38	1.36%	37,922,779
Nov 28, 2025	70.01	72.57	69.24	71.41	71.41	-0.39%	45,639,990
Nov 27, 2025	72.35	74.80	71.58	71.69	71.69	-0.94%	48,015,370
Nov 26, 2025	72.74	73.89	71.88	72.37	72.37	-0.18%	34,940,441
Nov 25, 2025	72.50	73.96	71.96	72.50	72.50	1.44%	34,937,006
Nov 24, 2025	72.27	72.98	70.16	71.47	71.47	-0.38%	42,801,350
Nov 21, 2025	74.10	75.00	71.74	71.74	71.74	-5.98%	54,240,090
Nov 20, 2025	79.05	79.58	76.00	76.30	76.30	-3.42%	49,469,390
Nov 19, 2025	78.20	80.65	78.00	79.00	79.00	0.51%	42,856,690
Nov 18, 2025	83.46	85.20	77.77	78.60	78.60	-5.81%	76,129,220
Nov 17, 2025	82.88	86.00	82.20	83.45	83.45	1.03%	52,428,990
Nov 14, 2025	85.90	86.88	82.51	82.60	82.60	-5.46%	69,129,490
Nov 13, 2025	80.50	89.89	80.40	87.37	87.37	9.19%	108,190,600
Nov 12, 2025	82.51	82.88	79.00	80.02	80.02	-4.75%	55,623,200
Nov 11, 2025	84.24	87.60	83.35	84.01	84.01	0.19%	56,879,240
Nov 10, 2025	88.40	89.90	82.77	83.85	83.85	-4.03%	80,364,150
Nov 7, 2025	85.00	88.80	83.20	87.37	87.37	2.60%	79,957,270
Nov 6, 2025	85.50	86.30	84.19	85.16	85.16	-0.57%	55,968,680
Nov 5, 2025	77.00	86.37	76.50	85.65	85.65	8.03%	90,266,620
Nov 4, 2025	82.60	83.78	78.68	79.28	79.28	-5.00%	63,060,970
Nov 3, 2025	82.04	85.50	80.50	83.45	83.45	0.32%	71,284,920
Oct 31, 2025	83.75	88.24	83.10	83.18	83.18	-0.74%	87,981,530
Oct 30, 2025	83.60	86.93	81.85	83.80	83.80	0.25%	105,576,400
Oct 29, 2025	77.03	83.99	77.03	83.59	83.59	7.82%	97,432,740
Oct 28, 2025	76.92	79.44	76.92	77.53	77.53	0.83%	67,526,660
Oct 27, 2025	80.00	80.61	75.00	76.89	76.89	-4.19%	117,168,900
Oct 24, 2025	78.56	80.30	77.50	80.25	80.25	2.24%	69,748,140
Oct 23, 2025	77.21	78.81	75.64	78.49	78.49	1.12%	46,681,520
Oct 22, 2025	77.63	79.20	76.00	77.62	77.62	-1.31%	41,613,960
Oct 21, 2025	77.36	79.18	76.31	78.65	78.65	2.82%	53,823,730
Oct 20, 2025	77.65	79.29	75.63	76.49	76.49	0.26%	55,596,740
Oct 17, 2025	82.58	83.00	76.28	76.29	76.29	-8.91%	72,655,230
Oct 16, 2025	80.28	84.87	79.36	83.75	83.75	3.10%	75,827,290
Oct 15, 2025	79.00	81.49	76.75	81.23	81.23	2.76%	57,065,710
Oct 14, 2025	83.45	85.64	77.58	79.05	79.05	-5.18%	83,184,950
Oct 13, 2025	76.20	83.98	76.00	83.37	83.37	3.72%	81,810,980
Oct 10, 2025	88.10	88.29	79.89	80.38	80.38	-10.96%	100,875,200
Oct 9, 2025	91.14	94.44	88.10	90.27	90.27	-0.80%	90,705,320
Sep 30, 2025	83.00	91.98	82.60	91.00	91.00	8.75%	108,835,700
Sep 29, 2025	79.99	86.70	79.99	83.68	83.68	8.30%	108,181,600
Sep 26, 2025	79.79	82.02	77.20	77.27	77.27	-4.93%	73,576,270
Sep 25, 2025	76.04	83.88	76.03	81.28	81.28	6.47%	123,246,100
Sep 24, 2025	73.71	77.48	71.87	76.34	76.34	3.43%	98,480,020
Sep 23, 2025	71.81	76.88	71.79	73.81	73.81	2.79%	107,949,000
Sep 22, 2025	71.30	72.78	70.60	71.81	71.81	0.56%	45,667,930
Sep 19, 2025	70.44	73.86	70.30	71.41	71.41	1.32%	78,637,610
Sep 18, 2025	72.82	73.60	69.18	70.48	70.48	-4.71%	98,905,500