EVN AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.60	28.60	28.20	28.20	28.20	-	30,079
Sep 24, 2026	28.00	28.95	27.95	28.20	28.20	0.36%	39,710
Sep 23, 2026	28.50	28.50	27.90	28.10	28.10	-0.71%	47,621
Sep 22, 2026	28.20	28.35	28.10	28.30	28.30	0.18%	63,049
Sep 21, 2026	28.30	28.60	28.05	28.25	28.25	1.25%	83,080
Sep 18, 2026	29.20	29.20	27.90	27.90	27.90	-4.45%	271,340
Sep 17, 2026	29.05	29.20	28.85	29.20	29.20	0.52%	112,648
Sep 16, 2026	28.60	29.20	28.55	29.05	29.05	2.11%	74,071
Sep 15, 2026	28.70	28.80	28.30	28.45	28.45	-1.04%	58,942
Sep 14, 2026	29.25	29.35	28.60	28.75	28.75	-2.38%	35,762
Sep 11, 2026	29.65	29.85	29.40	29.45	29.45	-0.67%	41,264
Sep 10, 2026	29.60	29.75	29.20	29.65	29.65	0.85%	38,890
Sep 9, 2026	29.20	29.75	29.15	29.40	29.40	-	41,827
Sep 8, 2026	28.90	29.50	28.90	29.40	29.40	1.73%	40,571
Sep 7, 2026	29.00	29.45	28.65	28.90	28.90	-0.52%	31,251
Sep 4, 2026	28.70	29.05	28.65	29.05	29.05	0.69%	28,373
Sep 3, 2026	28.80	28.85	28.35	28.85	28.85	-0.17%	35,928
Sep 2, 2026	29.25	29.45	28.50	28.90	28.90	-1.20%	36,464
Sep 1, 2026	29.80	30.20	29.15	29.25	29.25	-0.68%	49,356
Aug 31, 2026	29.20	29.75	29.20	29.45	29.45	0.86%	86,756
Aug 28, 2026	28.95	29.70	28.85	29.20	29.20	0.34%	35,304
Aug 27, 2026	28.65	29.15	28.60	29.10	29.10	2.28%	45,235
Aug 26, 2026	28.50	28.65	28.35	28.45	28.45	0.35%	20,233
Aug 25, 2026	28.20	28.50	28.15	28.35	28.35	0.71%	17,664
Aug 24, 2026	28.10	28.30	28.00	28.15	28.15	-	19,930
Aug 21, 2026	28.00	28.50	28.00	28.15	28.15	0.18%	28,886
Aug 20, 2026	28.20	28.25	27.90	28.10	28.10	-	29,871
Aug 19, 2026	28.50	28.55	28.00	28.10	28.10	-1.40%	29,202
Aug 18, 2026	28.00	28.55	27.90	28.50	28.50	2.15%	37,712
Aug 17, 2026	28.05	28.40	27.80	27.90	27.90	-0.53%	33,263
Aug 14, 2026	28.15	28.25	27.90	28.05	28.05	-0.18%	33,234
Aug 13, 2026	28.35	28.35	27.90	28.10	28.10	0.18%	34,743
Aug 12, 2026	28.10	28.50	27.95	28.05	28.05	-	66,917
Aug 11, 2026	28.35	28.55	28.05	28.05	28.05	-0.88%	59,416
Aug 10, 2026	29.00	29.00	28.20	28.30	28.30	-1.91%	30,313
Aug 7, 2026	29.30	29.30	28.85	28.85	28.85	-1.70%	26,931
Aug 6, 2026	29.00	29.45	28.00	29.35	29.35	0.17%	57,358
Aug 5, 2026	29.15	29.45	29.00	29.30	29.30	0.17%	35,290
Aug 4, 2026	29.50	29.75	29.20	29.25	29.25	-0.85%	33,686
Aug 3, 2026	29.50	29.50	29.15	29.50	29.50	0.68%	30,112
Jul 31, 2026	29.45	29.45	29.15	29.30	29.30	0.51%	30,162
Jul 30, 2026	29.20	29.50	29.00	29.15	29.15	-0.34%	41,786
Jul 29, 2026	29.35	29.70	29.05	29.25	29.25	-0.68%	24,203
Jul 28, 2026	29.80	29.80	29.35	29.45	29.45	-1.01%	29,513
Jul 27, 2026	30.40	30.40	29.75	29.75	29.75	-1.65%	23,020
Jul 24, 2026	30.30	30.40	30.15	30.25	30.25	-	17,900
Jul 23, 2026	30.20	30.40	30.10	30.25	30.25	-0.17%	40,086
Jul 22, 2026	29.35	30.45	29.35	30.30	30.30	1.68%	66,989
Jul 21, 2026	28.85	29.80	28.85	29.80	29.80	-	32,747
Jul 20, 2026	29.50	29.85	29.50	29.80	29.80	1.36%	51,621