EVN AG (VIE:EVN)
Austria · Delayed Price · Currency is EUR 27.10
-0.30 (-1.09%)
At close: Dec 5, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | - | 45,361 |
| Oct 28, 2025 | 25.05 | 25.10 | 24.90 | 24.95 | 24.95 | -0.60% | 16,226 |
| Oct 27, 2025 | 24.90 | 25.10 | 24.70 | 25.10 | 25.10 | 0.80% | 35,488 |
| Oct 24, 2025 | 25.00 | 25.00 | 24.55 | 24.90 | 24.90 | -0.40% | 33,332 |
| 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 |