EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	26.40	27.15	26.40	27.00	27.00	0.37%	42,380
Mar 23, 2026	26.95	27.45	26.40	26.90	26.90	-2.54%	77,607
Mar 20, 2026	28.35	28.60	27.45	27.60	27.60	-1.60%	114,538
Mar 19, 2026	27.70	28.25	27.55	28.05	28.05	0.18%	54,725
Mar 18, 2026	28.10	28.15	27.45	28.00	28.00	-0.18%	56,491
Mar 17, 2026	27.40	28.30	27.25	28.05	28.05	1.45%	73,600
Mar 16, 2026	27.75	28.00	27.60	27.65	27.65	-1.43%	36,780
Mar 13, 2026	27.50	28.05	27.40	28.05	28.05	1.63%	51,948
Mar 12, 2026	27.40	27.80	27.05	27.60	27.60	0.91%	52,867
Mar 11, 2026	27.75	27.90	27.20	27.35	27.35	-2.32%	38,745
Mar 10, 2026	28.30	28.50	27.95	28.00	28.00	-0.71%	33,093
Mar 9, 2026	27.50	28.25	27.20	28.20	28.20	-	86,689
Mar 6, 2026	27.65	28.30	27.65	28.20	28.20	1.99%	48,885
Mar 5, 2026	28.00	28.40	27.65	27.65	27.65	-0.72%	57,177
Mar 4, 2026	27.80	28.30	27.80	27.85	27.85	-1.42%	58,151
Mar 3, 2026	29.50	29.50	27.85	28.25	28.25	-4.40%	64,221
Mar 2, 2026	28.70	29.65	27.50	29.55	29.55	-0.17%	92,751
Feb 27, 2026	29.50	29.70	29.00	29.60	28.70	2.07%	71,120
Feb 26, 2026	29.50	29.75	29.00	29.00	28.12	-1.02%	56,002
Feb 25, 2026	29.40	29.90	29.15	29.30	28.41	-0.34%	62,908
Feb 24, 2026	29.50	29.65	29.15	29.40	28.51	1.03%	97,901
Feb 23, 2026	29.20	29.40	29.00	29.10	28.22	-0.34%	33,204
Feb 20, 2026	28.60	29.20	28.60	29.20	28.31	1.21%	64,205
Feb 19, 2026	28.75	29.05	28.45	28.85	27.97	-	80,198
Feb 18, 2026	28.50	28.90	28.45	28.85	27.97	0.17%	92,549
Feb 17, 2026	29.10	29.30	28.45	28.80	27.92	-1.20%	104,147
Feb 16, 2026	28.95	29.45	28.85	29.15	28.26	0.87%	86,295
Feb 13, 2026	29.35	29.70	28.75	28.90	28.02	-2.36%	63,762
Feb 12, 2026	29.65	29.85	29.30	29.60	28.70	-0.67%	68,249
Feb 11, 2026	29.35	29.80	29.20	29.80	28.89	1.53%	81,095
Feb 10, 2026	29.10	29.35	28.95	29.35	28.46	0.86%	38,050
Feb 9, 2026	29.00	29.20	28.80	29.10	28.22	-	42,584
Feb 6, 2026	29.15	29.65	28.85	29.10	28.22	0.69%	62,575
Feb 5, 2026	29.40	29.40	28.80	28.90	28.02	-1.37%	42,291
Feb 4, 2026	28.90	29.40	28.80	29.30	28.41	1.38%	38,946
Feb 3, 2026	28.30	29.05	28.20	28.90	28.02	2.48%	75,692
Feb 2, 2026	28.30	28.40	28.00	28.20	27.34	-0.88%	26,167
Jan 30, 2026	28.65	28.90	28.25	28.45	27.58	0.53%	33,795
Jan 29, 2026	28.50	28.55	28.20	28.30	27.44	-0.88%	36,423
Jan 28, 2026	29.00	29.00	28.20	28.55	27.68	-1.04%	42,535
Jan 27, 2026	28.40	28.85	28.00	28.85	27.97	1.58%	53,430
Jan 26, 2026	27.80	28.55	27.70	28.40	27.54	2.53%	100,999
Jan 23, 2026	27.85	28.10	27.40	27.70	26.86	-2.12%	73,969
Jan 22, 2026	27.85	28.30	27.85	28.30	27.44	1.62%	52,000
Jan 21, 2026	27.15	27.85	27.15	27.85	27.00	2.01%	64,904
Jan 20, 2026	28.00	28.00	27.05	27.30	26.47	-2.15%	49,936
Jan 19, 2026	28.00	28.00	27.50	27.90	27.05	-0.71%	42,724
Jan 16, 2026	28.10	28.40	27.75	28.10	27.25	-0.35%	40,740
Jan 15, 2026	28.00	28.20	27.80	28.20	27.34	0.89%	45,230
Jan 14, 2026	27.95	27.95	27.40	27.95	27.10	0.54%	49,335