EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	36.40	36.70	36.25	36.50	36.50	1.11%	20,130,566
Nov 11, 2025	36.10	36.35	35.95	36.10	36.10	1.12%	15,013,425
Nov 10, 2025	36.40	36.40	35.60	35.70	35.70	-1.11%	18,824,982
Nov 7, 2025	36.30	36.65	36.10	36.10	36.10	-0.96%	11,454,305
Nov 6, 2025	36.60	36.80	36.35	36.45	36.45	-0.27%	15,995,181
Nov 5, 2025	36.30	36.55	35.90	36.55	36.55	0.69%	20,979,293
Nov 4, 2025	36.20	36.75	36.00	36.30	36.30	0.28%	22,120,225
Nov 3, 2025	36.30	36.60	36.05	36.20	36.20	-	17,084,458
Oct 31, 2025	36.80	36.95	36.20	36.20	36.20	-1.63%	25,240,874
Oct 30, 2025	36.30	36.90	36.30	36.80	36.80	1.52%	23,063,729
Oct 29, 2025	36.25	36.55	36.25	36.25	36.25	-	22,794,198
Oct 28, 2025	37.05	37.25	36.20	36.25	36.25	-2.03%	41,571,014
Oct 27, 2025	37.90	38.05	37.00	37.00	37.00	-1.99%	59,298,687
Oct 23, 2025	38.00	38.05	37.70	37.75	37.75	-0.92%	16,976,127
Oct 22, 2025	37.90	38.20	37.75	38.10	38.10	1.06%	14,846,079
Oct 21, 2025	38.15	38.30	37.70	37.70	37.70	-1.05%	27,825,547
Oct 20, 2025	38.40	38.50	38.00	38.10	38.10	-0.65%	19,485,762
Oct 17, 2025	38.05	38.80	38.00	38.35	38.35	1.19%	37,343,254
Oct 16, 2025	37.80	38.10	37.70	37.90	37.90	0.66%	14,801,744
Oct 15, 2025	37.80	37.90	37.50	37.65	37.65	0.27%	15,211,686
Oct 14, 2025	37.30	38.40	37.30	37.55	37.55	0.67%	33,688,660
Oct 13, 2025	37.25	37.60	37.05	37.30	37.30	-1.45%	34,061,077
Oct 9, 2025	38.20	38.25	37.85	37.85	37.85	-0.53%	14,642,798
Oct 8, 2025	38.25	38.65	38.05	38.05	38.05	-0.65%	14,916,650
Oct 7, 2025	37.90	38.50	37.75	38.30	38.30	1.19%	21,113,561
Oct 3, 2025	37.90	38.05	37.80	37.85	37.85	-0.13%	10,999,199
Oct 2, 2025	37.85	38.20	37.80	37.90	37.90	0.26%	11,222,111
Oct 1, 2025	38.30	38.30	37.80	37.80	37.80	-0.79%	18,688,196
Sep 30, 2025	38.30	38.40	38.05	38.10	38.10	0.13%	13,329,594
Sep 29, 2025	38.05	38.05	38.05	38.05	38.05	-	-
Sep 26, 2025	38.70	38.70	38.00	38.05	38.05	-1.04%	16,571,978
Sep 25, 2025	38.60	38.80	38.45	38.45	38.45	-0.13%	18,371,283
Sep 24, 2025	38.90	38.90	38.50	38.50	38.50	-0.90%	15,561,323
Sep 23, 2025	38.70	39.00	38.55	38.85	38.85	0.52%	18,001,518
Sep 22, 2025	38.95	38.95	38.60	38.65	38.65	0.26%	13,759,041
Sep 19, 2025	38.80	38.90	38.40	38.55	38.55	-0.39%	21,167,500
Sep 18, 2025	38.90	39.10	38.60	38.70	38.70	-	16,401,229
Sep 17, 2025	38.05	40.90	38.00	38.70	38.70	2.52%	46,186,700
Sep 16, 2025	37.80	37.90	37.60	37.75	37.75	0.40%	15,909,798
Sep 15, 2025	37.90	38.05	37.60	37.60	37.60	-0.40%	18,951,349
Sep 12, 2025	38.05	38.05	37.65	37.75	37.75	-0.40%	29,396,312
Sep 11, 2025	39.55	39.55	37.85	37.90	37.90	-4.29%	84,132,404
Sep 10, 2025	39.60	39.80	39.40	39.60	39.60	-0.13%	25,051,225
Sep 9, 2025	39.80	39.85	39.50	39.65	39.65	-0.25%	12,099,365
Sep 8, 2025	39.60	39.80	39.35	39.75	39.75	0.51%	14,541,217
Sep 5, 2025	39.75	39.80	39.40	39.55	39.55	-0.25%	13,127,880
Sep 4, 2025	39.55	39.80	39.50	39.65	39.65	0.25%	17,731,406
Sep 3, 2025	39.50	39.60	39.40	39.55	39.55	0.25%	12,057,668
Sep 2, 2025	39.00	39.60	38.80	39.45	39.45	1.15%	25,327,974
Sep 1, 2025	38.85	39.15	38.70	39.00	39.00	0.39%	11,763,355