EVN AG (VIE:EVN)
Austria · Delayed Price · Currency is EUR 23.70
+0.05 (0.21%)
Aug 12, 2025, 5:35 PM CET
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.50 | 23.85 | 23.50 | 23.65 | 23.65 | - | 15,616 |
| Aug 11, 2025 | 24.10 | 24.15 | 23.40 | 23.65 | 23.65 | -1.05% | 40,464 |
| Aug 8, 2025 | 24.15 | 24.30 | 23.90 | 23.90 | 23.90 | -0.62% | 26,210 |
| Aug 7, 2025 | 24.00 | 24.35 | 24.00 | 24.05 | 24.05 | 0.63% | 48,059 |
| Aug 6, 2025 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | -0.42% | 28,826 |
| Aug 5, 2025 | 23.75 | 24.10 | 23.75 | 24.00 | 24.00 | 1.05% | 21,698 |
| Aug 4, 2025 | 23.75 | 23.90 | 23.65 | 23.75 | 23.75 | - | 36,730 |
| Aug 1, 2025 | 23.85 | 23.95 | 23.55 | 23.75 | 23.75 | 0.21% | 28,191 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.70 | 23.70 | 23.70 | -1.46% | 38,710 |
| Jul 30, 2025 | 24.30 | 24.35 | 24.00 | 24.05 | 24.05 | -1.03% | 17,490 |
| Jul 29, 2025 | 24.50 | 24.50 | 24.10 | 24.30 | 24.30 | 0.41% | 22,266 |
| Jul 28, 2025 | 24.20 | 24.50 | 24.10 | 24.20 | 24.20 | - | 44,878 |
| Jul 25, 2025 | 24.10 | 24.20 | 23.80 | 24.20 | 24.20 | 0.41% | 35,070 |
| Jul 24, 2025 | 24.05 | 24.20 | 23.95 | 24.10 | 24.10 | - | 33,016 |
| Jul 23, 2025 | 24.40 | 24.50 | 23.90 | 24.10 | 24.10 | -0.62% | 39,371 |
| Jul 22, 2025 | 24.25 | 24.25 | 23.90 | 24.25 | 24.25 | 0.83% | 36,613 |
| Jul 21, 2025 | 24.10 | 24.30 | 24.00 | 24.05 | 24.05 | 0.42% | 24,995 |
| Jul 18, 2025 | 24.20 | 24.30 | 23.80 | 23.95 | 23.95 | -0.83% | 46,021 |
| Jul 17, 2025 | 24.15 | 24.35 | 24.15 | 24.15 | 24.15 | 1.05% | 33,465 |
| Jul 16, 2025 | 23.75 | 24.15 | 23.60 | 23.90 | 23.90 | 1.06% | 40,888 |
| Jul 15, 2025 | 23.60 | 23.80 | 23.60 | 23.65 | 23.65 | -0.21% | 25,965 |
| Jul 14, 2025 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | - | 29,093 |
| Jul 11, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 1.07% | 31,189 |
| Jul 10, 2025 | 23.45 | 23.75 | 23.35 | 23.45 | 23.45 | 0.43% | 56,409 |
| Jul 9, 2025 | 23.20 | 23.50 | 23.10 | 23.35 | 23.35 | 0.86% | 23,508 |
| Jul 8, 2025 | 23.30 | 23.30 | 22.95 | 23.15 | 23.15 | -0.64% | 39,645 |
| Jul 7, 2025 | 23.50 | 23.50 | 23.15 | 23.30 | 23.30 | -0.64% | 46,600 |
| Jul 4, 2025 | 23.60 | 23.60 | 23.40 | 23.45 | 23.45 | -0.64% | 21,367 |
| Jul 3, 2025 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 1.72% | 36,632 |
| Jul 2, 2025 | 23.65 | 23.70 | 23.20 | 23.20 | 23.20 | -1.49% | 46,812 |
| Jul 1, 2025 | 23.20 | 23.75 | 23.20 | 23.55 | 23.55 | 0.64% | 39,534 |
| Jun 30, 2025 | 23.50 | 23.85 | 23.30 | 23.40 | 23.40 | -0.43% | 41,713 |
| Jun 27, 2025 | 23.40 | 23.65 | 23.15 | 23.50 | 23.50 | 1.95% | 51,548 |
| Jun 26, 2025 | 23.30 | 23.60 | 23.00 | 23.05 | 23.05 | -1.71% | 64,038 |
| Jun 25, 2025 | 23.65 | 23.70 | 23.35 | 23.45 | 23.45 | -0.21% | 32,408 |
| Jun 24, 2025 | 24.05 | 24.10 | 23.50 | 23.50 | 23.50 | -1.88% | 43,875 |
| Jun 23, 2025 | 23.60 | 24.05 | 23.40 | 23.95 | 23.95 | 2.13% | 37,973 |
| Jun 20, 2025 | 23.40 | 23.65 | 23.20 | 23.45 | 23.45 | 0.64% | 128,497 |
| Jun 19, 2025 | 23.10 | 23.35 | 23.00 | 23.30 | 23.30 | - | 33,501 |
| Jun 18, 2025 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | 0.22% | 32,512 |
| Jun 17, 2025 | 23.60 | 23.60 | 22.70 | 23.25 | 23.25 | -1.90% | 66,568 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.65 | 23.70 | 23.70 | -0.21% | 29,564 |
| Jun 13, 2025 | 23.50 | 23.95 | 23.50 | 23.75 | 23.75 | 0.21% | 33,249 |
| Jun 12, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | -1.04% | 30,828 |
| Jun 11, 2025 | 24.25 | 24.45 | 23.60 | 23.95 | 23.95 | -1.03% | 52,899 |
| Jun 10, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 58,987 |
| Jun 9, 2025 | 24.75 | 24.75 | 23.95 | 24.20 | 24.20 | -1.02% | 24,298 |
| Jun 6, 2025 | 25.00 | 25.30 | 24.25 | 24.45 | 24.45 | -2.59% | 47,859 |
| Jun 5, 2025 | 24.70 | 25.30 | 24.70 | 25.10 | 25.10 | 1.41% | 80,087 |
| Jun 4, 2025 | 24.45 | 24.85 | 24.20 | 24.75 | 24.75 | 2.06% | 69,629 |