EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	10.35	10.44	10.33	10.36	10.36	0.19%	96,627
Jan 23, 2025	10.34	10.35	10.26	10.34	10.34	-0.48%	97,044
Jan 22, 2025	10.38	10.41	10.35	10.39	10.39	0.10%	150,981
Jan 21, 2025	10.31	10.38	10.24	10.38	10.38	1.37%	154,386
Jan 17, 2025	10.23	10.25	10.12	10.24	10.24	0.59%	91,665
Jan 16, 2025	10.16	10.22	10.13	10.18	10.18	0.20%	73,567
Jan 15, 2025	10.07	10.19	10.07	10.16	10.16	1.40%	147,651
Jan 14, 2025	9.93	10.03	9.93	10.02	10.02	1.11%	131,407
Jan 13, 2025	10.00	10.00	9.90	9.91	9.91	-1.29%	135,483
Jan 10, 2025	10.07	10.07	9.98	10.04	9.99	-0.30%	173,796
Jan 8, 2025	10.07	10.15	10.04	10.07	10.02	0.40%	137,123
Jan 7, 2025	10.11	10.17	10.01	10.03	9.98	-1.08%	171,775
Jan 6, 2025	10.20	10.20	10.11	10.14	10.09	-0.49%	104,185
Jan 3, 2025	10.20	10.23	10.14	10.19	10.14	0.49%	66,850
Jan 2, 2025	10.12	10.18	10.12	10.14	10.09	0.30%	57,405
Dec 31, 2024	10.04	10.19	9.93	10.11	10.06	0.80%	419,802
Dec 30, 2024	10.00	10.06	10.00	10.03	9.98	0.20%	241,467
Dec 27, 2024	9.96	10.03	9.96	10.01	9.96	-0.10%	228,679
Dec 26, 2024	10.03	10.09	9.98	10.02	9.97	-0.20%	168,677
Dec 24, 2024	9.95	10.07	9.91	10.04	9.99	0.80%	120,711
Dec 23, 2024	9.90	10.01	9.90	9.96	9.91	0.30%	209,364
Dec 20, 2024	10.01	10.07	9.91	9.93	9.88	-0.80%	207,089
Dec 19, 2024	10.10	10.15	9.98	10.01	9.96	-0.89%	346,426
Dec 18, 2024	10.14	10.20	10.07	10.10	10.05	-1.17%	180,984
Dec 17, 2024	10.25	10.29	10.17	10.22	10.17	-0.78%	174,558
Dec 16, 2024	10.43	10.43	10.26	10.30	10.25	-0.68%	187,356
Dec 13, 2024	10.48	10.48	10.35	10.37	10.32	-1.05%	126,334
Dec 12, 2024	10.58	10.59	10.48	10.48	10.43	-1.32%	93,965
Dec 11, 2024	10.68	10.69	10.61	10.62	10.51	-0.47%	117,857
Dec 10, 2024	10.68	10.69	10.62	10.67	10.56	0.28%	118,990
Dec 9, 2024	10.66	10.67	10.61	10.64	10.53	-	77,775
Dec 6, 2024	10.63	10.66	10.59	10.64	10.53	-	78,155
Dec 5, 2024	10.71	10.77	10.61	10.64	10.53	-1.12%	139,061
Dec 4, 2024	10.69	10.76	10.68	10.76	10.65	0.75%	91,885
Dec 3, 2024	10.77	10.78	10.65	10.68	10.57	-0.65%	104,584
Dec 2, 2024	10.79	10.84	10.73	10.75	10.64	-0.37%	80,326
Nov 29, 2024	10.70	10.79	10.70	10.79	10.68	0.94%	61,383
Nov 27, 2024	10.53	10.69	10.53	10.69	10.58	1.81%	77,976
Nov 26, 2024	10.48	10.51	10.47	10.50	10.40	0.29%	85,599
Nov 25, 2024	10.46	10.52	10.44	10.47	10.37	0.77%	172,050
Nov 22, 2024	10.39	10.45	10.36	10.39	10.29	-	129,721
Nov 21, 2024	10.47	10.47	10.36	10.39	10.29	-0.38%	101,061
Nov 20, 2024	10.40	10.44	10.38	10.43	10.33	0.19%	105,842
Nov 19, 2024	10.44	10.50	10.41	10.41	10.31	-0.29%	41,037
Nov 18, 2024	10.48	10.50	10.43	10.44	10.34	-0.29%	118,957
Nov 15, 2024	10.44	10.48	10.40	10.47	10.37	0.19%	98,517
Nov 14, 2024	10.50	10.50	10.41	10.45	10.35	0.19%	62,903
Nov 13, 2024	10.49	10.58	10.41	10.43	10.33	-0.19%	56,544
Nov 12, 2024	10.54	10.59	10.40	10.45	10.35	-0.85%	138,717
Nov 11, 2024	10.57	10.60	10.53	10.54	10.44	-0.19%	69,624
Nov 8, 2024	10.46	10.57	10.46	10.56	10.45	0.76%	161,762
Nov 7, 2024	10.41	10.48	10.41	10.48	10.33	1.26%	113,977
Nov 6, 2024	10.42	10.44	10.32	10.35	10.20	-1.33%	127,673
Nov 5, 2024	10.46	10.49	10.43	10.49	10.34	0.77%	96,693
Nov 4, 2024	10.45	10.52	10.40	10.41	10.26	-	132,065
Nov 1, 2024	10.52	10.58	10.39	10.41	10.26	-1.05%	152,014
Oct 31, 2024	10.43	10.53	10.41	10.52	10.36	0.48%	191,832
Oct 30, 2024	10.44	10.47	10.41	10.47	10.32	0.38%	137,690
Oct 29, 2024	10.46	10.47	10.37	10.43	10.28	-0.48%	97,921
Oct 28, 2024	10.58	10.62	10.46	10.48	10.33	-0.95%	143,574
Oct 25, 2024	10.59	10.63	10.56	10.58	10.42	-0.09%	103,345
Oct 24, 2024	10.68	10.68	10.52	10.59	10.43	-0.84%	105,178
Oct 23, 2024	10.76	10.79	10.59	10.68	10.52	-1.02%	125,742
Oct 22, 2024	10.94	10.94	10.75	10.79	10.63	-1.19%	103,087
Oct 21, 2024	10.99	11.01	10.90	10.92	10.76	-0.46%	70,260
Oct 18, 2024	10.97	11.00	10.94	10.97	10.81	0.37%	57,394
Oct 17, 2024	10.84	10.93	10.82	10.93	10.77	0.83%	114,448
Oct 16, 2024	10.83	10.84	10.78	10.84	10.68	0.37%	107,390
Oct 15, 2024	10.85	10.87	10.76	10.80	10.64	-0.37%	106,587
Oct 14, 2024	10.90	10.90	10.80	10.84	10.68	-0.37%	73,325
Oct 11, 2024	10.93	10.93	10.84	10.88	10.72	-0.55%	99,722
Oct 10, 2024	10.98	10.98	10.91	10.94	10.73	-0.18%	78,115
Oct 9, 2024	11.01	11.01	10.92	10.96	10.75	-0.27%	126,792
Oct 8, 2024	11.01	11.03	10.96	10.99	10.78	0.09%	85,460
Oct 7, 2024	10.99	11.04	10.96	10.98	10.77	0.09%	127,676
Oct 4, 2024	11.00	11.01	10.96	10.97	10.76	-0.54%	124,802
Oct 3, 2024	11.06	11.06	11.00	11.03	10.82	-0.27%	88,420
Oct 2, 2024	11.02	11.06	11.00	11.06	10.85	0.18%	72,663
Oct 1, 2024	11.00	11.05	10.98	11.04	10.83	0.64%	80,490
Sep 30, 2024	10.96	10.98	10.93	10.97	10.76	0.09%	102,272
Sep 27, 2024	10.99	10.99	10.91	10.96	10.75	0.09%	62,489
Sep 26, 2024	10.96	10.97	10.87	10.95	10.74	0.09%	158,521
Sep 25, 2024	10.99	11.03	10.90	10.94	10.73	-0.36%	133,564
Sep 24, 2024	11.05	11.09	10.96	10.98	10.77	-0.27%	119,736
Sep 23, 2024	11.25	11.25	10.98	11.01	10.80	-1.78%	125,729
Sep 20, 2024	11.30	11.31	11.18	11.21	10.99	-0.27%	68,976
Sep 19, 2024	11.20	11.26	11.18	11.24	11.02	0.36%	114,174
Sep 18, 2024	11.16	11.24	11.13	11.20	10.98	0.36%	52,743
Sep 17, 2024	11.18	11.24	11.14	11.16	10.94	-0.09%	78,460
Sep 16, 2024	11.18	11.19	11.14	11.17	10.95	0.36%	43,794
Sep 13, 2024	11.12	11.17	11.08	11.13	10.91	-	67,837
Sep 12, 2024	11.11	11.13	11.05	11.13	10.86	0.45%	137,011
Sep 11, 2024	10.97	11.14	10.97	11.08	10.82	1.09%	76,464
Sep 10, 2024	10.87	10.96	10.87	10.96	10.70	0.83%	87,340
Sep 9, 2024	10.86	10.87	10.82	10.87	10.61	0.46%	87,434
Sep 6, 2024	10.89	10.89	10.79	10.82	10.56	-0.28%	102,789
Sep 5, 2024	10.81	10.85	10.75	10.85	10.59	0.65%	141,173
Sep 4, 2024	10.95	10.95	10.75	10.78	10.52	-	257,635
Sep 3, 2024	10.83	10.90	10.78	10.78	10.52	-	67,325
Aug 30, 2024	10.78	10.86	10.77	10.78	10.52	-0.32%	67,542