EVA Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.50	34.55	34.20	34.30	-	-0.58%	8,026,385
Dec 2, 2025	34.40	34.55	34.10	34.50	34.50	0.29%	18,123,220
Dec 1, 2025	34.10	34.60	34.10	34.40	34.40	0.88%	13,084,078
Nov 28, 2025	34.15	34.35	34.05	34.10	34.10	-0.15%	11,644,247
Nov 27, 2025	34.45	34.45	33.95	34.15	34.15	-0.44%	12,894,852
Nov 26, 2025	33.70	34.30	33.70	34.30	34.30	2.24%	15,712,453
Nov 25, 2025	33.60	33.70	33.40	33.55	33.55	-0.30%	12,499,560
Nov 24, 2025	33.70	33.90	33.50	33.65	33.65	0.45%	31,238,166
Nov 21, 2025	33.75	34.00	33.45	33.50	33.50	-0.74%	18,670,670
Nov 20, 2025	34.00	34.10	33.65	33.75	33.75	0.60%	15,465,130
Nov 19, 2025	33.30	33.85	33.30	33.55	33.55	1.21%	30,865,360
Nov 18, 2025	33.90	33.90	33.15	33.15	33.15	-2.50%	45,370,660
Nov 17, 2025	34.50	34.60	34.00	34.00	34.00	-1.45%	25,680,750
Nov 14, 2025	35.10	35.15	34.45	34.50	34.50	-1.71%	41,728,120
Nov 13, 2025	36.50	36.50	35.10	35.10	35.10	-3.84%	70,968,790
Nov 12, 2025	36.40	36.70	36.25	36.50	36.50	1.11%	20,154,330
Nov 11, 2025	36.10	36.35	35.95	36.10	36.10	1.12%	15,013,420
Nov 10, 2025	36.40	36.40	35.60	35.70	35.70	-1.11%	18,824,980
Nov 7, 2025	36.30	36.65	36.10	36.10	36.10	-0.96%	11,454,300
Nov 6, 2025	36.60	36.80	36.35	36.45	36.45	-0.27%	15,995,180
Nov 5, 2025	36.30	36.55	35.90	36.55	36.55	0.69%	20,979,290
Nov 4, 2025	36.20	36.75	36.00	36.30	36.30	0.28%	22,120,220
Nov 3, 2025	36.30	36.60	36.05	36.20	36.20	-	17,084,450
Oct 31, 2025	36.80	36.95	36.20	36.20	36.20	-1.63%	25,240,870
Oct 30, 2025	36.30	36.90	36.30	36.80	36.80	1.52%	23,063,720
Oct 29, 2025	36.25	36.55	36.25	36.25	36.25	-	22,794,190
Oct 28, 2025	37.05	37.25	36.20	36.25	36.25	-2.03%	41,571,010
Oct 27, 2025	37.90	38.05	37.00	37.00	37.00	-1.99%	59,298,680
Oct 23, 2025	38.00	38.05	37.70	37.75	37.75	-0.92%	16,976,120
Oct 22, 2025	37.90	38.20	37.75	38.10	38.10	1.06%	14,846,070
Oct 21, 2025	38.15	38.30	37.70	37.70	37.70	-1.05%	27,825,540
Oct 20, 2025	38.40	38.50	38.00	38.10	38.10	-0.65%	19,485,760
Oct 17, 2025	38.05	38.80	38.00	38.35	38.35	1.19%	37,343,250
Oct 16, 2025	37.80	38.10	37.70	37.90	37.90	0.66%	14,801,740
Oct 15, 2025	37.80	37.90	37.50	37.65	37.65	0.27%	15,211,680
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%	34,061,070
Oct 9, 2025	38.20	38.25	37.85	37.85	37.85	-0.53%	14,642,790
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%	21,113,560
Oct 3, 2025	37.90	38.05	37.80	37.85	37.85	-0.13%	10,999,190
Oct 2, 2025	37.85	38.20	37.80	37.90	37.90	0.26%	11,222,110
Oct 1, 2025	38.30	38.30	37.80	37.80	37.80	-0.79%	18,688,190
Sep 30, 2025	38.30	38.40	38.05	38.10	38.10	0.13%	13,329,590
Sep 26, 2025	38.70	38.70	38.00	38.05	38.05	-1.04%	16,571,970
Sep 25, 2025	38.60	38.80	38.45	38.45	38.45	-0.13%	18,371,280
Sep 24, 2025	38.90	38.90	38.50	38.50	38.50	-0.90%	15,561,320
Sep 23, 2025	38.70	39.00	38.55	38.85	38.85	0.52%	18,001,510
Sep 22, 2025	38.95	38.95	38.60	38.65	38.65	0.26%	13,759,040
Sep 19, 2025	38.80	38.90	38.40	38.55	38.55	-0.39%	21,167,500