EVN AG (VIE:EVN)
Austria · Delayed Price · Currency is EUR 28.05
-0.05 (-0.18%)
Aug 14, 2026, 5:35 PM CET
EVN AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | 0.86% | 34,441 |
| Jul 16, 2026 | 29.45 | 29.45 | 29.00 | 29.15 | 29.15 | -1.19% | 28,252 |
| Jul 15, 2026 | 29.40 | 29.50 | 29.25 | 29.50 | 29.50 | 0.34% | 22,823 |
| Jul 14, 2026 | 28.75 | 29.55 | 28.75 | 29.40 | 29.40 | 1.38% | 47,731 |
| Jul 13, 2026 | 29.00 | 29.30 | 28.95 | 29.00 | 29.00 | 0.87% | 33,134 |
| Jul 10, 2026 | 29.00 | 29.20 | 28.75 | 28.75 | 28.75 | -1.20% | 18,763 |
| Jul 9, 2026 | 29.50 | 29.50 | 28.85 | 29.10 | 29.10 | -0.51% | 23,326 |
| Jul 8, 2026 | 29.00 | 29.35 | 29.00 | 29.25 | 29.25 | 0.17% | 31,670 |
| Jul 7, 2026 | 29.00 | 29.45 | 29.00 | 29.20 | 29.20 | -0.17% | 21,414 |
| Jul 6, 2026 | 29.55 | 29.55 | 29.00 | 29.25 | 29.25 | -1.02% | 18,777 |
| Jul 3, 2026 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 1.20% | 29,648 |
| Jul 2, 2026 | 28.65 | 29.30 | 28.60 | 29.20 | 29.20 | 1.92% | 38,025 |
| Jul 1, 2026 | 28.60 | 28.95 | 28.40 | 28.65 | 28.65 | 0.17% | 50,476 |
| Jun 30, 2026 | 29.35 | 29.35 | 28.60 | 28.60 | 28.60 | -1.89% | 79,884 |
| Jun 29, 2026 | 29.00 | 29.30 | 28.90 | 29.15 | 29.15 | 0.17% | 7,877 |
| Jun 26, 2026 | 28.70 | 29.35 | 28.70 | 29.10 | 29.10 | 0.17% | 18,305 |
| Jun 25, 2026 | 28.50 | 29.25 | 28.50 | 29.05 | 29.05 | 1.04% | 34,814 |
| Jun 24, 2026 | 29.35 | 29.35 | 28.45 | 28.75 | 28.75 | -1.03% | 32,204 |
| Jun 23, 2026 | 29.40 | 29.40 | 28.85 | 29.05 | 29.05 | -0.68% | 38,319 |
| Jun 22, 2026 | 29.40 | 29.50 | 29.15 | 29.25 | 29.25 | -1.85% | 35,765 |
| Jun 19, 2026 | 29.20 | 29.80 | 28.70 | 29.80 | 29.80 | 2.76% | 74,382 |
| Jun 18, 2026 | 29.30 | 29.30 | 28.85 | 29.00 | 29.00 | -1.02% | 41,284 |
| Jun 17, 2026 | 29.50 | 29.50 | 28.65 | 29.30 | 29.30 | -0.51% | 74,387 |
| Jun 16, 2026 | 29.70 | 29.70 | 29.10 | 29.45 | 29.45 | -0.67% | 35,272 |
| Jun 15, 2026 | 29.50 | 29.75 | 29.10 | 29.65 | 29.65 | 0.34% | 39,036 |
| Jun 12, 2026 | 28.55 | 29.70 | 28.40 | 29.55 | 29.55 | 4.05% | 80,818 |
| Jun 11, 2026 | 28.30 | 28.70 | 28.20 | 28.40 | 28.40 | 0.35% | 49,216 |
| Jun 10, 2026 | 28.60 | 28.60 | 28.00 | 28.30 | 28.30 | -0.35% | 27,138 |
| Jun 9, 2026 | 28.50 | 28.55 | 28.00 | 28.40 | 28.40 | -0.35% | 30,888 |
| Jun 8, 2026 | 28.70 | 28.85 | 28.45 | 28.50 | 28.50 | -0.87% | 25,000 |