EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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