EVN AG (VIE:EVN)
Austria · Delayed Price · Currency is EUR 27.95
+0.15 (0.54%)
Jan 15, 2026, 10:22 AM CET
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 27.00 | 27.00 | 26.55 | 26.85 | 26.85 | - | 42,682 |
| Dec 11, 2025 | 26.70 | 26.85 | 26.25 | 26.85 | 26.85 | 1.13% | 46,458 |
| Dec 10, 2025 | 27.00 | 27.00 | 26.50 | 26.55 | 26.55 | -1.30% | 22,045 |
| Dec 9, 2025 | 26.85 | 27.20 | 26.85 | 26.90 | 26.90 | -0.74% | 22,382 |
| Dec 8, 2025 | 27.00 | 27.35 | 26.80 | 27.10 | 27.10 | - | 34,646 |
| Dec 5, 2025 | 27.50 | 27.50 | 26.90 | 27.10 | 27.10 | -1.09% | 43,045 |
| Dec 4, 2025 | 27.20 | 27.50 | 27.10 | 27.40 | 27.40 | 0.74% | 34,309 |
| Dec 3, 2025 | 27.10 | 27.20 | 26.95 | 27.20 | 27.20 | 0.18% | 27,071 |
| Dec 2, 2025 | 26.95 | 27.20 | 26.75 | 27.15 | 27.15 | 0.37% | 71,820 |
| Dec 1, 2025 | 26.40 | 27.05 | 26.40 | 27.05 | 27.05 | 1.88% | 44,022 |
| Nov 28, 2025 | 26.25 | 26.55 | 26.25 | 26.55 | 26.55 | 0.19% | 27,928 |
| Nov 27, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 26.50 | 0.19% | 23,326 |
| Nov 26, 2025 | 26.50 | 26.50 | 26.00 | 26.45 | 26.45 | 0.19% | 35,502 |
| Nov 25, 2025 | 26.20 | 26.40 | 25.90 | 26.40 | 26.40 | -0.38% | 41,513 |
| Nov 24, 2025 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 2.51% | 66,056 |
| Nov 21, 2025 | 26.45 | 26.45 | 25.65 | 25.85 | 25.85 | -2.45% | 56,539 |
| Nov 20, 2025 | 26.15 | 26.60 | 26.15 | 26.50 | 26.50 | 1.15% | 32,990 |
| Nov 19, 2025 | 26.20 | 26.50 | 26.05 | 26.20 | 26.20 | -0.38% | 48,434 |
| Nov 18, 2025 | 26.30 | 26.70 | 26.10 | 26.30 | 26.30 | -1.68% | 72,331 |
| Nov 17, 2025 | 26.70 | 26.90 | 26.50 | 26.75 | 26.75 | 0.19% | 27,658 |
| Nov 14, 2025 | 26.65 | 26.85 | 26.20 | 26.70 | 26.70 | 0.19% | 40,338 |
| Nov 13, 2025 | 27.10 | 27.20 | 26.55 | 26.65 | 26.65 | -2.02% | 36,268 |
| Nov 12, 2025 | 26.90 | 27.30 | 26.85 | 27.20 | 27.20 | 0.93% | 42,736 |
| Nov 11, 2025 | 26.65 | 27.10 | 26.60 | 26.95 | 26.95 | 1.32% | 38,517 |
| Nov 10, 2025 | 26.80 | 26.95 | 26.60 | 26.60 | 26.60 | 0.38% | 82,019 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -1.12% | 25,932 |
| Nov 6, 2025 | 26.70 | 27.00 | 26.40 | 26.80 | 26.80 | 0.75% | 63,907 |
| Nov 5, 2025 | 26.00 | 26.70 | 26.00 | 26.60 | 26.60 | 2.31% | 100,099 |
| Nov 4, 2025 | 26.00 | 26.30 | 25.55 | 26.00 | 26.00 | -0.57% | 93,380 |
| Nov 3, 2025 | 25.45 | 26.15 | 25.30 | 26.15 | 26.15 | 3.36% | 50,938 |
| Oct 31, 2025 | 25.20 | 25.30 | 25.15 | 25.30 | 25.30 | 0.40% | 93,626 |
| Oct 30, 2025 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 1.00% | 60,245 |