EVN AG (VIE:EVN)
Austria · Delayed Price · Currency is EUR 24.75
-0.25 (-1.00%)
Oct 24, 2025, 3:44 PM CET
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.80% | 14,644 |
| Oct 23, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 0.40% | 54,833 |
| Oct 22, 2025 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | - | 92,756 |
| Oct 21, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | 0.61% | 40,610 |
| Oct 20, 2025 | 24.85 | 24.90 | 24.65 | 24.75 | 24.75 | -0.40% | 19,665 |
| Oct 17, 2025 | 24.60 | 24.85 | 24.40 | 24.85 | 24.85 | -0.20% | 38,338 |
| Oct 16, 2025 | 24.90 | 24.90 | 24.60 | 24.90 | 24.90 | - | 40,455 |
| Oct 15, 2025 | 24.10 | 24.90 | 24.05 | 24.90 | 24.90 | 3.75% | 81,157 |
| Oct 14, 2025 | 24.05 | 24.10 | 23.90 | 24.00 | 24.00 | - | 44,869 |
| Oct 13, 2025 | 23.85 | 24.10 | 23.85 | 24.00 | 24.00 | 0.21% | 62,198 |
| Oct 10, 2025 | 23.60 | 24.10 | 23.60 | 23.95 | 23.95 | 0.63% | 32,091 |
| Oct 9, 2025 | 23.45 | 24.05 | 23.45 | 23.80 | 23.80 | 0.42% | 51,647 |
| Oct 8, 2025 | 23.60 | 23.70 | 23.35 | 23.70 | 23.70 | 0.42% | 45,175 |
| Oct 7, 2025 | 23.40 | 23.65 | 23.35 | 23.60 | 23.60 | 0.64% | 26,000 |
| Oct 6, 2025 | 23.75 | 23.80 | 23.45 | 23.45 | 23.45 | -1.26% | 37,465 |
| Oct 3, 2025 | 23.50 | 23.75 | 23.15 | 23.75 | 23.75 | 2.15% | 31,057 |
| Oct 2, 2025 | 23.65 | 23.65 | 23.15 | 23.25 | 23.25 | -1.90% | 51,894 |
| Oct 1, 2025 | 23.55 | 23.70 | 23.40 | 23.70 | 23.70 | 1.28% | 45,356 |
| Sep 30, 2025 | 23.30 | 23.50 | 23.25 | 23.40 | 23.40 | -0.21% | 38,463 |
| Sep 29, 2025 | 23.70 | 23.70 | 23.25 | 23.45 | 23.45 | -0.42% | 29,987 |
| Sep 26, 2025 | 23.50 | 23.60 | 23.35 | 23.55 | 23.55 | 0.43% | 22,326 |
| Sep 25, 2025 | 23.75 | 23.80 | 23.45 | 23.45 | 23.45 | -1.88% | 39,226 |
| Sep 24, 2025 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 1.92% | 41,674 |
| Sep 23, 2025 | 23.70 | 23.80 | 23.40 | 23.45 | 23.45 | -0.42% | 54,939 |
| Sep 22, 2025 | 23.50 | 23.60 | 23.20 | 23.55 | 23.55 | 0.86% | 47,017 |
| Sep 19, 2025 | 23.15 | 23.35 | 23.05 | 23.35 | 23.35 | 0.65% | 147,592 |
| Sep 18, 2025 | 23.30 | 23.60 | 23.10 | 23.20 | 23.20 | -1.28% | 47,158 |
| Sep 17, 2025 | 23.10 | 23.55 | 22.95 | 23.50 | 23.50 | 2.40% | 71,871 |
| Sep 16, 2025 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | -1.92% | 44,279 |
| Sep 15, 2025 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.30% | 58,303 |
| Sep 12, 2025 | 23.35 | 23.35 | 23.10 | 23.10 | 23.10 | -0.22% | 42,196 |
| Sep 11, 2025 | 23.15 | 23.40 | 23.00 | 23.15 | 23.15 | 0.43% | 43,660 |
| Sep 10, 2025 | 23.20 | 23.25 | 23.05 | 23.05 | 23.05 | -0.22% | 40,023 |
| Sep 9, 2025 | 23.00 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 43,549 |
| Sep 8, 2025 | 23.00 | 23.10 | 22.85 | 23.00 | 23.00 | 0.22% | 20,383 |
| Sep 5, 2025 | 23.05 | 23.10 | 22.70 | 22.95 | 22.95 | - | 47,039 |
| Sep 4, 2025 | 22.95 | 23.20 | 22.85 | 22.95 | 22.95 | - | 30,984 |
| Sep 3, 2025 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | 0.66% | 46,779 |
| Sep 2, 2025 | 23.30 | 23.30 | 22.75 | 22.80 | 22.80 | -2.15% | 49,161 |
| Sep 1, 2025 | 23.45 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 38,826 |
| Aug 29, 2025 | 23.00 | 23.70 | 22.95 | 23.40 | 23.40 | 1.74% | 80,110 |
| Aug 28, 2025 | 24.10 | 24.10 | 22.55 | 23.00 | 23.00 | -1.71% | 117,457 |
| Aug 27, 2025 | 23.65 | 23.80 | 23.35 | 23.40 | 23.40 | -0.43% | 29,356 |
| Aug 26, 2025 | 23.60 | 23.70 | 23.35 | 23.50 | 23.50 | -0.42% | 57,532 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.60 | 23.60 | 23.60 | -2.48% | 43,096 |
| Aug 22, 2025 | 23.80 | 24.30 | 23.80 | 24.20 | 24.20 | 1.26% | 34,507 |
| Aug 21, 2025 | 24.30 | 24.30 | 23.80 | 23.90 | 23.90 | -0.83% | 27,868 |
| Aug 20, 2025 | 24.10 | 24.25 | 23.80 | 24.10 | 24.10 | 0.42% | 34,307 |
| Aug 19, 2025 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | 1.05% | 33,190 |
| Aug 18, 2025 | 24.00 | 24.10 | 23.70 | 23.75 | 23.75 | -1.04% | 25,901 |