EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.39	10.45	10.36	10.39	10.39	-	129,721
Nov 21, 2024	10.47	10.47	10.36	10.39	10.39	-0.38%	101,061
Nov 20, 2024	10.40	10.44	10.38	10.43	10.43	0.19%	105,842
Nov 19, 2024	10.44	10.50	10.41	10.41	10.41	-0.29%	41,037
Nov 18, 2024	10.48	10.50	10.43	10.44	10.44	-0.29%	118,957
Nov 15, 2024	10.44	10.48	10.40	10.47	10.47	0.19%	98,517
Nov 14, 2024	10.50	10.50	10.41	10.45	10.45	0.19%	62,903
Nov 13, 2024	10.49	10.58	10.41	10.43	10.43	-0.19%	56,544
Nov 12, 2024	10.54	10.59	10.40	10.45	10.45	-0.85%	138,717
Nov 11, 2024	10.57	10.60	10.53	10.54	10.54	-0.19%	69,624
Nov 8, 2024	10.46	10.57	10.46	10.56	10.56	0.76%	161,762
Nov 7, 2024	10.41	10.48	10.41	10.48	10.43	1.26%	113,977
Nov 6, 2024	10.42	10.44	10.32	10.35	10.30	-1.33%	127,673
Nov 5, 2024	10.46	10.49	10.43	10.49	10.44	0.77%	96,693
Nov 4, 2024	10.45	10.52	10.40	10.41	10.36	-	132,065
Nov 1, 2024	10.52	10.58	10.39	10.41	10.36	-1.05%	152,014
Oct 31, 2024	10.43	10.53	10.41	10.52	10.47	0.48%	191,832
Oct 30, 2024	10.44	10.47	10.41	10.47	10.42	0.38%	137,690
Oct 29, 2024	10.46	10.47	10.37	10.43	10.38	-0.48%	97,921
Oct 28, 2024	10.58	10.62	10.46	10.48	10.43	-0.95%	143,574
Oct 25, 2024	10.59	10.63	10.56	10.58	10.53	-0.09%	103,345
Oct 24, 2024	10.68	10.68	10.52	10.59	10.54	-0.84%	105,178
Oct 23, 2024	10.76	10.79	10.59	10.68	10.63	-1.02%	125,742
Oct 22, 2024	10.94	10.94	10.75	10.79	10.74	-1.19%	103,087
Oct 21, 2024	10.99	11.01	10.90	10.92	10.87	-0.46%	70,260
Oct 18, 2024	10.97	11.00	10.94	10.97	10.92	0.37%	57,394
Oct 17, 2024	10.84	10.93	10.82	10.93	10.88	0.83%	114,448
Oct 16, 2024	10.83	10.84	10.78	10.84	10.79	0.37%	107,390
Oct 15, 2024	10.85	10.87	10.76	10.80	10.75	-0.37%	106,587
Oct 14, 2024	10.90	10.90	10.80	10.84	10.79	-0.37%	73,325
Oct 11, 2024	10.93	10.93	10.84	10.88	10.83	-0.55%	99,722
Oct 10, 2024	10.98	10.98	10.91	10.94	10.84	-0.18%	78,115
Oct 9, 2024	11.01	11.01	10.92	10.96	10.86	-0.27%	126,792
Oct 8, 2024	11.01	11.03	10.96	10.99	10.89	0.09%	85,460
Oct 7, 2024	10.99	11.04	10.96	10.98	10.88	0.09%	127,676
Oct 4, 2024	11.00	11.01	10.96	10.97	10.87	-0.54%	124,802
Oct 3, 2024	11.06	11.06	11.00	11.03	10.93	-0.27%	88,420
Oct 2, 2024	11.02	11.06	11.00	11.06	10.96	0.18%	72,663
Oct 1, 2024	11.00	11.05	10.98	11.04	10.94	0.64%	80,490
Sep 30, 2024	10.96	10.98	10.93	10.97	10.87	0.09%	102,272
Sep 27, 2024	10.99	10.99	10.91	10.96	10.86	0.09%	62,489
Sep 26, 2024	10.96	10.97	10.87	10.95	10.85	0.09%	158,521
Sep 25, 2024	10.99	11.03	10.90	10.94	10.84	-0.36%	133,564
Sep 24, 2024	11.05	11.09	10.96	10.98	10.88	-0.27%	119,736
Sep 23, 2024	11.25	11.25	10.98	11.01	10.91	-1.78%	125,729
Sep 20, 2024	11.30	11.31	11.18	11.21	11.10	-0.27%	68,976
Sep 19, 2024	11.20	11.26	11.18	11.24	11.13	0.36%	114,174
Sep 18, 2024	11.16	11.24	11.13	11.20	11.09	0.36%	52,743
Sep 17, 2024	11.18	11.24	11.14	11.16	11.05	-0.09%	78,460
Sep 16, 2024	11.18	11.19	11.14	11.17	11.06	0.36%	43,794
Sep 13, 2024	11.12	11.17	11.08	11.13	11.02	-	67,837
Sep 12, 2024	11.11	11.13	11.05	11.13	10.97	0.45%	137,011
Sep 11, 2024	10.97	11.14	10.97	11.08	10.92	1.09%	76,464
Sep 10, 2024	10.87	10.96	10.87	10.96	10.81	0.83%	87,340
Sep 9, 2024	10.86	10.87	10.82	10.87	10.72	0.46%	87,434
Sep 6, 2024	10.89	10.89	10.79	10.82	10.67	-0.28%	102,789
Sep 5, 2024	10.81	10.85	10.75	10.85	10.70	0.65%	141,173
Sep 4, 2024	10.95	10.95	10.75	10.78	10.63	-	257,635
Sep 3, 2024	10.83	10.90	10.78	10.78	10.63	-	67,325
Aug 30, 2024	10.78	10.86	10.77	10.78	10.63	-0.32%	67,542
Aug 29, 2024	10.81	10.83	10.79	10.82	10.66	-0.23%	84,928
Aug 28, 2024	10.87	10.87	10.78	10.84	10.69	-0.09%	35,432
Aug 27, 2024	10.84	10.86	10.79	10.85	10.70	0.28%	82,946
Aug 26, 2024	10.83	10.87	10.80	10.82	10.67	-0.09%	94,836
Aug 23, 2024	10.84	10.86	10.76	10.83	10.68	0.56%	87,605
Aug 22, 2024	10.75	10.78	10.71	10.77	10.62	0.09%	79,207
Aug 21, 2024	10.73	10.78	10.69	10.76	10.61	0.65%	133,738
Aug 20, 2024	10.75	10.75	10.66	10.69	10.54	-0.28%	72,260
Aug 19, 2024	10.69	10.74	10.65	10.72	10.57	0.56%	136,439
Aug 16, 2024	10.62	10.66	10.60	10.66	10.51	0.85%	111,209
Aug 15, 2024	10.65	10.65	10.55	10.57	10.42	-0.70%	116,287
Aug 14, 2024	10.69	10.69	10.64	10.65	10.50	0.05%	19,494
Aug 13, 2024	10.64	10.66	10.61	10.64	10.49	0.47%	64,937
Aug 12, 2024	10.71	10.76	10.56	10.59	10.44	-1.21%	88,846
Aug 9, 2024	10.79	10.79	10.70	10.72	10.52	-	57,743
Aug 8, 2024	10.65	10.76	10.65	10.72	10.52	0.47%	78,219
Aug 7, 2024	10.79	10.79	10.66	10.67	10.47	-0.19%	158,182
Aug 6, 2024	10.55	10.79	10.55	10.69	10.49	1.23%	58,728
Aug 5, 2024	10.69	10.69	10.56	10.56	10.36	-1.22%	84,681
Aug 2, 2024	10.68	10.70	10.64	10.69	10.49	0.47%	73,377
Aug 1, 2024	10.66	10.69	10.60	10.64	10.44	-	117,711
Jul 31, 2024	10.68	10.71	10.60	10.64	10.44	0.05%	37,274
Jul 30, 2024	10.60	10.65	10.56	10.64	10.44	0.05%	141,973
Jul 29, 2024	10.61	10.69	10.59	10.63	10.43	0.28%	75,399
Jul 26, 2024	10.51	10.64	10.48	10.60	10.40	0.57%	100,666
Jul 25, 2024	10.45	10.57	10.41	10.54	10.34	0.76%	128,064
Jul 24, 2024	10.50	10.51	10.45	10.46	10.26	-0.66%	75,054
Jul 23, 2024	10.50	10.54	10.50	10.53	10.33	-	55,242
Jul 22, 2024	10.53	10.55	10.50	10.53	10.33	0.14%	86,385
Jul 19, 2024	10.50	10.52	10.48	10.52	10.32	-0.05%	62,954
Jul 18, 2024	10.52	10.55	10.49	10.52	10.32	0.10%	87,876
Jul 17, 2024	10.47	10.51	10.47	10.51	10.31	0.33%	137,073
Jul 16, 2024	10.48	10.50	10.44	10.48	10.28	0.05%	75,065
Jul 15, 2024	10.54	10.56	10.45	10.47	10.27	-0.10%	75,808
Jul 12, 2024	10.53	10.57	10.47	10.48	10.28	-	86,928
Jul 11, 2024	10.40	10.50	10.40	10.48	10.28	0.58%	115,496
Jul 10, 2024	10.35	10.42	10.32	10.42	10.17	0.97%	105,422
Jul 9, 2024	10.33	10.35	10.29	10.32	10.08	-	99,939
Jul 8, 2024	10.32	10.35	10.30	10.32	10.08	-	79,929
Jul 5, 2024	10.33	10.35	10.30	10.32	10.08	0.39%	72,550