EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	29.30	29.30	29.15	29.30	-	1.03%	1,579
May 22, 2026	28.90	29.05	28.80	29.00	29.00	-	23,741
May 21, 2026	29.00	29.25	28.75	29.00	29.00	0.69%	21,016
May 20, 2026	29.00	29.30	28.70	28.80	28.80	-0.35%	26,319
May 19, 2026	28.70	29.25	28.70	28.90	28.90	-0.34%	22,092
May 18, 2026	28.35	29.00	28.20	29.00	29.00	2.29%	23,256
May 15, 2026	28.75	28.80	28.20	28.35	28.35	-1.05%	26,248
May 14, 2026	28.95	29.00	28.50	28.65	28.65	-0.52%	18,797
May 13, 2026	29.00	29.25	28.50	28.80	28.80	-0.17%	39,091
May 12, 2026	29.45	29.50	28.70	28.85	28.85	-1.70%	35,613
May 11, 2026	28.80	29.45	28.80	29.35	29.35	1.03%	28,521
May 8, 2026	29.00	29.55	28.85	29.05	29.05	-1.36%	112,627
May 7, 2026	29.00	29.45	28.65	29.45	29.45	1.55%	108,368
May 6, 2026	28.95	29.10	28.40	29.00	29.00	1.05%	45,993
May 5, 2026	28.85	29.10	28.45	28.70	28.70	-	33,362
May 4, 2026	28.70	29.10	28.60	28.70	28.70	-0.86%	23,513
Apr 30, 2026	28.35	29.10	28.35	28.95	28.95	2.48%	74,418
Apr 29, 2026	28.65	28.90	28.25	28.25	28.25	-1.74%	26,751
Apr 28, 2026	28.70	29.10	28.60	28.75	28.75	0.17%	25,396
Apr 27, 2026	28.25	28.70	28.25	28.70	28.70	1.23%	21,120
Apr 24, 2026	28.25	28.50	28.10	28.35	28.35	-	35,884
Apr 23, 2026	28.25	28.50	28.20	28.35	28.35	0.35%	22,827
Apr 22, 2026	27.85	28.50	27.85	28.25	28.25	0.53%	16,541
Apr 21, 2026	27.90	28.20	27.90	28.10	28.10	0.90%	24,338
Apr 20, 2026	27.70	28.15	27.70	27.85	27.85	-	32,778
Apr 17, 2026	28.50	28.70	27.40	27.85	27.85	-2.11%	47,420
Apr 16, 2026	28.60	28.65	28.25	28.45	28.45	0.18%	41,807
Apr 15, 2026	28.35	28.65	28.25	28.40	28.40	-0.18%	48,494
Apr 14, 2026	29.00	29.20	28.40	28.45	28.45	-2.23%	36,608
Apr 13, 2026	29.50	29.55	28.45	29.10	29.10	-1.19%	28,361
Apr 10, 2026	29.00	29.45	28.85	29.45	29.45	1.73%	61,381
Apr 9, 2026	28.85	29.00	28.50	28.95	28.95	0.35%	25,484
Apr 8, 2026	29.50	29.50	28.45	28.85	28.85	-0.69%	45,235
Apr 7, 2026	29.30	29.50	29.05	29.05	29.05	-0.85%	67,925
Apr 2, 2026	28.55	29.35	28.50	29.30	29.30	2.45%	66,024
Apr 1, 2026	28.60	29.00	28.45	28.60	28.60	0.70%	39,423
Mar 31, 2026	28.00	28.75	28.00	28.40	28.40	1.07%	84,053
Mar 30, 2026	27.45	28.10	27.25	28.10	28.10	2.37%	46,226
Mar 27, 2026	27.10	27.45	26.95	27.45	27.45	0.18%	60,219
Mar 26, 2026	27.40	27.45	27.10	27.40	27.40	-	65,871
Mar 25, 2026	26.75	27.55	26.75	27.40	27.40	1.48%	50,213
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