EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.50	29.70	29.00	29.60	29.60	2.07%	71,120
Feb 26, 2026	29.50	29.75	29.00	29.00	29.00	-1.02%	56,002
Feb 25, 2026	29.40	29.90	29.15	29.30	29.30	-0.34%	62,908
Feb 24, 2026	29.50	29.65	29.15	29.40	29.40	1.03%	97,901
Feb 23, 2026	29.20	29.40	29.00	29.10	29.10	-0.34%	33,204
Feb 20, 2026	28.60	29.20	28.60	29.20	29.20	1.21%	64,205
Feb 19, 2026	28.75	29.05	28.45	28.85	28.85	-	80,198
Feb 18, 2026	28.50	28.90	28.45	28.85	28.85	0.17%	92,549
Feb 17, 2026	29.10	29.30	28.45	28.80	28.80	-1.20%	104,147
Feb 16, 2026	28.95	29.45	28.85	29.15	29.15	0.87%	86,295
Feb 13, 2026	29.35	29.70	28.75	28.90	28.90	-2.36%	63,762
Feb 12, 2026	29.65	29.85	29.30	29.60	29.60	-0.67%	68,249
Feb 11, 2026	29.35	29.80	29.20	29.80	29.80	1.53%	81,095
Feb 10, 2026	29.10	29.35	28.95	29.35	29.35	0.86%	38,050
Feb 9, 2026	29.00	29.20	28.80	29.10	29.10	-	42,584
Feb 6, 2026	29.15	29.65	28.85	29.10	29.10	0.69%	62,575
Feb 5, 2026	29.40	29.40	28.80	28.90	28.90	-1.37%	42,291
Feb 4, 2026	28.90	29.40	28.80	29.30	29.30	1.38%	38,946
Feb 3, 2026	28.30	29.05	28.20	28.90	28.90	2.48%	75,692
Feb 2, 2026	28.30	28.40	28.00	28.20	28.20	-0.88%	26,167
Jan 30, 2026	28.65	28.90	28.25	28.45	28.45	0.53%	33,795
Jan 29, 2026	28.50	28.55	28.20	28.30	28.30	-0.88%	36,423
Jan 28, 2026	29.00	29.00	28.20	28.55	28.55	-1.04%	42,535
Jan 27, 2026	28.40	28.85	28.00	28.85	28.85	1.58%	53,430
Jan 26, 2026	27.80	28.55	27.70	28.40	28.40	2.53%	100,999
Jan 23, 2026	27.85	28.10	27.40	27.70	27.70	-2.12%	73,969
Jan 22, 2026	27.85	28.30	27.85	28.30	28.30	1.62%	52,000
Jan 21, 2026	27.15	27.85	27.15	27.85	27.85	2.01%	64,904
Jan 20, 2026	28.00	28.00	27.05	27.30	27.30	-2.15%	49,936
Jan 19, 2026	28.00	28.00	27.50	27.90	27.90	-0.71%	42,724
Jan 16, 2026	28.10	28.40	27.75	28.10	28.10	-0.35%	40,740
Jan 15, 2026	28.00	28.20	27.80	28.20	28.20	0.89%	45,230
Jan 14, 2026	27.95	27.95	27.40	27.95	27.95	0.54%	49,335
Jan 13, 2026	28.10	28.20	27.55	27.80	27.80	-0.89%	37,323
Jan 12, 2026	28.00	28.05	27.60	28.05	28.05	-0.36%	56,428
Jan 9, 2026	28.20	28.60	27.80	28.15	28.15	-0.71%	34,795
Jan 8, 2026	28.70	28.85	28.20	28.35	28.35	-1.22%	42,286
Jan 7, 2026	28.05	28.70	28.05	28.70	28.70	1.41%	63,925
Jan 6, 2026	28.00	28.35	27.90	28.30	28.30	1.62%	34,771
Jan 5, 2026	27.70	28.05	27.45	27.85	27.85	1.64%	79,665
Jan 2, 2026	27.50	27.50	26.95	27.40	27.40	0.92%	47,589
Dec 30, 2025	26.75	27.20	26.65	27.15	27.15	1.50%	26,895
Dec 29, 2025	27.05	27.20	26.60	26.75	26.75	-1.47%	39,626
Dec 23, 2025	27.10	27.15	26.80	27.15	27.15	0.18%	32,607
Dec 22, 2025	27.85	28.00	27.10	27.10	27.10	-4.24%	68,636
Dec 19, 2025	27.80	28.30	27.55	28.30	28.30	1.80%	213,575
Dec 18, 2025	27.00	28.25	26.65	27.80	27.80	2.96%	141,174
Dec 17, 2025	27.00	27.25	26.80	27.00	27.00	0.93%	50,145
Dec 16, 2025	27.00	27.20	26.45	26.75	26.75	-1.29%	68,923
Dec 15, 2025	27.00	27.20	26.70	27.10	27.10	0.93%	39,907