EVE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.51	58.87	55.51	58.77	-	-	13,410,800
Jun 15, 2026	58.45	58.87	57.52	58.77	58.77	1.91%	50,082,790
Jun 12, 2026	55.51	58.63	55.30	57.67	57.67	4.66%	74,161,600
Jun 11, 2026	55.36	56.31	54.10	55.10	55.10	-0.47%	45,926,440
Jun 10, 2026	56.48	57.14	54.80	55.36	55.36	-2.64%	37,835,730
Jun 9, 2026	55.80	57.12	55.13	56.86	56.86	4.66%	55,975,050
Jun 8, 2026	56.25	56.98	53.92	54.33	54.33	-6.70%	67,592,650
Jun 5, 2026	59.42	60.19	58.00	58.23	58.23	-2.40%	59,881,120
Jun 4, 2026	62.00	62.00	59.51	59.66	59.66	-5.27%	79,529,670
Jun 3, 2026	64.83	64.83	62.73	62.98	62.98	-3.82%	71,493,940
Jun 2, 2026	64.80	65.80	63.40	65.48	65.48	0.75%	63,400,550
Jun 1, 2026	64.50	66.91	64.46	64.99	64.99	2.06%	69,722,830
May 29, 2026	65.80	66.06	63.38	63.68	63.68	-3.28%	64,233,960
May 28, 2026	65.00	66.09	63.09	65.84	65.84	1.71%	70,199,430
May 27, 2026	63.80	66.45	63.80	64.73	64.73	2.16%	86,766,470
May 26, 2026	63.08	64.44	62.62	63.36	63.36	0.24%	48,575,090
May 25, 2026	64.38	64.66	62.50	63.21	63.21	-1.82%	55,703,180
May 22, 2026	64.60	64.84	63.50	64.38	64.38	0.67%	45,190,937
May 21, 2026	66.56	67.27	63.88	63.95	63.95	-3.92%	74,194,490
May 20, 2026	65.00	67.56	64.60	66.56	66.56	1.62%	79,922,970
May 19, 2026	64.90	65.76	63.82	65.50	65.50	0.57%	53,886,400
May 18, 2026	64.74	65.88	63.70	65.13	65.13	-0.99%	57,028,020
May 15, 2026	65.30	67.73	64.51	65.78	65.78	0.74%	75,518,140
May 14, 2026	68.90	69.03	65.28	65.30	65.30	-4.35%	77,241,030
May 13, 2026	68.00	68.83	67.33	68.50	68.27	0.60%	60,997,560
May 12, 2026	70.12	70.15	67.38	68.09	67.86	-2.81%	82,854,040
May 11, 2026	69.80	71.20	68.56	70.06	69.82	0.23%	99,858,670
May 8, 2026	71.40	73.99	69.88	69.90	69.66	-2.66%	110,735,900
May 7, 2026	75.55	75.98	71.00	71.81	71.56	-4.94%	140,009,500
May 6, 2026	73.05	76.18	73.00	75.54	75.28	4.06%	107,985,400
Apr 30, 2026	73.50	74.37	72.21	72.59	72.34	-2.04%	74,690,700
Apr 29, 2026	70.20	74.38	69.74	74.10	73.85	5.21%	94,714,340
Apr 28, 2026	71.06	71.11	69.50	70.43	70.19	-1.40%	56,077,430
Apr 27, 2026	73.23	73.50	71.25	71.43	71.19	-1.90%	68,196,270
Apr 24, 2026	71.90	73.72	70.78	72.81	72.56	1.31%	78,384,720
Apr 23, 2026	71.99	72.90	70.65	71.87	71.62	0.13%	72,522,630
Apr 22, 2026	71.89	74.50	71.15	71.78	71.53	-0.28%	80,336,530
Apr 21, 2026	69.32	72.78	67.92	71.98	71.73	4.38%	106,614,200
Apr 20, 2026	69.81	69.85	68.50	68.96	68.72	-1.27%	60,616,280
Apr 17, 2026	70.48	71.46	69.35	69.85	69.61	-1.59%	64,930,910
Apr 16, 2026	71.00	72.97	70.59	70.98	70.74	0.94%	76,781,760
Apr 15, 2026	72.50	72.85	69.88	70.32	70.08	-2.74%	70,180,370
Apr 14, 2026	70.11	72.50	68.90	72.30	72.05	3.26%	83,147,430
Apr 13, 2026	68.88	71.85	68.74	70.02	69.78	1.36%	85,500,440
Apr 10, 2026	66.00	70.75	65.65	69.08	68.84	6.10%	106,991,100
Apr 9, 2026	65.98	66.95	64.01	65.11	64.89	1.34%	63,466,120
Apr 8, 2026	62.45	64.43	62.39	64.25	64.03	5.88%	72,745,060
Apr 7, 2026	60.03	61.28	59.55	60.68	60.47	1.13%	34,846,310
Apr 3, 2026	62.90	62.95	59.95	60.00	59.80	-4.69%	52,729,060
Apr 2, 2026	61.58	64.36	61.54	62.95	62.74	0.59%	64,052,110