EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	10.75	10.78	10.67	10.78	10.78	0.37%	215,875
Feb 26, 2025	10.75	10.75	10.73	10.74	10.74	-0.09%	68,568
Feb 25, 2025	10.75	10.76	10.73	10.75	10.75	0.47%	75,486
Feb 24, 2025	10.70	10.72	10.67	10.70	10.70	-0.19%	112,327
Feb 21, 2025	10.72	10.72	10.67	10.72	10.72	0.19%	61,509
Feb 20, 2025	10.71	10.72	10.66	10.70	10.70	0.28%	70,030
Feb 19, 2025	10.66	10.75	10.60	10.67	10.67	0.38%	164,516
Feb 18, 2025	10.63	10.65	10.61	10.63	10.63	-	171,446
Feb 14, 2025	10.45	10.63	10.45	10.63	10.63	1.87%	101,319
Feb 13, 2025	10.45	10.51	10.38	10.44	10.44	-0.52%	79,270
Feb 12, 2025	10.48	10.49	10.40	10.49	10.44	-1.22%	70,333
Feb 11, 2025	10.53	10.62	10.51	10.62	10.57	0.85%	98,970
Feb 10, 2025	10.59	10.62	10.50	10.53	10.48	-0.09%	114,888
Feb 7, 2025	10.55	10.55	10.49	10.54	10.49	-0.09%	49,499
Feb 6, 2025	10.55	10.58	10.52	10.55	10.50	0.76%	82,024
Feb 5, 2025	10.44	10.53	10.42	10.47	10.42	0.58%	119,860
Feb 4, 2025	10.38	10.43	10.34	10.41	10.36	0.58%	65,730
Feb 3, 2025	10.32	10.36	10.29	10.35	10.30	0.39%	63,524
Jan 31, 2025	10.31	10.37	10.30	10.31	10.26	0.05%	62,102
Jan 30, 2025	10.33	10.36	10.28	10.31	10.26	0.15%	94,238
Jan 29, 2025	10.32	10.34	10.29	10.29	10.24	-0.58%	43,782
Jan 28, 2025	10.41	10.41	10.31	10.35	10.30	-0.29%	75,064
Jan 27, 2025	10.39	10.43	10.28	10.38	10.33	0.19%	64,477
Jan 24, 2025	10.35	10.44	10.33	10.36	10.31	0.19%	96,627
Jan 23, 2025	10.34	10.35	10.26	10.34	10.29	-0.48%	97,044
Jan 22, 2025	10.38	10.41	10.35	10.39	10.34	0.10%	150,981
Jan 21, 2025	10.31	10.38	10.24	10.38	10.33	1.37%	154,386
Jan 17, 2025	10.23	10.25	10.12	10.24	10.19	0.59%	91,665
Jan 16, 2025	10.16	10.22	10.13	10.18	10.13	0.20%	73,567
Jan 15, 2025	10.07	10.19	10.07	10.16	10.11	1.40%	147,651
Jan 14, 2025	9.93	10.03	9.93	10.02	9.97	1.11%	131,407
Jan 13, 2025	10.00	10.00	9.90	9.91	9.86	-1.29%	135,483
Jan 10, 2025	10.07	10.07	9.98	10.04	9.94	-0.30%	173,796
Jan 8, 2025	10.07	10.15	10.04	10.07	9.97	0.40%	137,123
Jan 7, 2025	10.11	10.17	10.01	10.03	9.93	-1.08%	171,775
Jan 6, 2025	10.20	10.20	10.11	10.14	10.04	-0.49%	104,185
Jan 3, 2025	10.20	10.23	10.14	10.19	10.09	0.49%	66,850
Jan 2, 2025	10.12	10.18	10.12	10.14	10.04	0.30%	57,405
Dec 31, 2024	10.04	10.19	9.93	10.11	10.01	0.80%	419,802
Dec 30, 2024	10.00	10.06	10.00	10.03	9.93	0.20%	241,467
Dec 27, 2024	9.96	10.03	9.96	10.01	9.91	-0.10%	228,679
Dec 26, 2024	10.03	10.09	9.98	10.02	9.92	-0.20%	168,677
Dec 24, 2024	9.95	10.07	9.91	10.04	9.94	0.80%	120,711
Dec 23, 2024	9.90	10.01	9.90	9.96	9.86	0.30%	209,364
Dec 20, 2024	10.01	10.07	9.91	9.93	9.83	-0.80%	207,089
Dec 19, 2024	10.10	10.15	9.98	10.01	9.91	-0.89%	346,426
Dec 18, 2024	10.14	10.20	10.07	10.10	10.00	-1.17%	180,984
Dec 17, 2024	10.25	10.29	10.17	10.22	10.12	-0.78%	174,558
Dec 16, 2024	10.43	10.43	10.26	10.30	10.20	-0.68%	187,356
Dec 13, 2024	10.48	10.48	10.35	10.37	10.27	-1.05%	126,334
Dec 12, 2024	10.58	10.59	10.48	10.48	10.38	-1.32%	93,965
Dec 11, 2024	10.68	10.69	10.61	10.62	10.46	-0.47%	117,857
Dec 10, 2024	10.68	10.69	10.62	10.67	10.51	0.28%	118,990
Dec 9, 2024	10.66	10.67	10.61	10.64	10.48	-	77,775
Dec 6, 2024	10.63	10.66	10.59	10.64	10.48	-	78,155
Dec 5, 2024	10.71	10.77	10.61	10.64	10.48	-1.12%	139,061
Dec 4, 2024	10.69	10.76	10.68	10.76	10.60	0.75%	91,885
Dec 3, 2024	10.77	10.78	10.65	10.68	10.52	-0.65%	104,584
Dec 2, 2024	10.79	10.84	10.73	10.75	10.59	-0.37%	80,326
Nov 29, 2024	10.70	10.79	10.70	10.79	10.63	0.94%	61,383
Nov 27, 2024	10.53	10.69	10.53	10.69	10.53	1.81%	77,976
Nov 26, 2024	10.48	10.51	10.47	10.50	10.34	0.29%	85,599
Nov 25, 2024	10.46	10.52	10.44	10.47	10.32	0.77%	172,050
Nov 22, 2024	10.39	10.45	10.36	10.39	10.24	-	129,721
Nov 21, 2024	10.47	10.47	10.36	10.39	10.24	-0.38%	101,061
Nov 20, 2024	10.40	10.44	10.38	10.43	10.28	0.19%	105,842
Nov 19, 2024	10.44	10.50	10.41	10.41	10.26	-0.29%	41,037
Nov 18, 2024	10.48	10.50	10.43	10.44	10.29	-0.29%	118,957
Nov 15, 2024	10.44	10.48	10.40	10.47	10.32	0.19%	98,517
Nov 14, 2024	10.50	10.50	10.41	10.45	10.30	0.19%	62,903
Nov 13, 2024	10.49	10.58	10.41	10.43	10.28	-0.19%	56,544
Nov 12, 2024	10.54	10.59	10.40	10.45	10.30	-0.85%	138,717
Nov 11, 2024	10.57	10.60	10.53	10.54	10.38	-0.19%	69,624
Nov 8, 2024	10.46	10.57	10.46	10.56	10.40	0.76%	161,762
Nov 7, 2024	10.41	10.48	10.41	10.48	10.28	1.26%	113,977
Nov 6, 2024	10.42	10.44	10.32	10.35	10.15	-1.33%	127,673
Nov 5, 2024	10.46	10.49	10.43	10.49	10.28	0.77%	96,693
Nov 4, 2024	10.45	10.52	10.40	10.41	10.21	-	132,065
Nov 1, 2024	10.52	10.58	10.39	10.41	10.21	-1.05%	152,014
Oct 31, 2024	10.43	10.53	10.41	10.52	10.31	0.48%	191,832
Oct 30, 2024	10.44	10.47	10.41	10.47	10.27	0.38%	137,690
Oct 29, 2024	10.46	10.47	10.37	10.43	10.23	-0.48%	97,921
Oct 28, 2024	10.58	10.62	10.46	10.48	10.28	-0.95%	143,574
Oct 25, 2024	10.59	10.63	10.56	10.58	10.37	-0.09%	103,345
Oct 24, 2024	10.68	10.68	10.52	10.59	10.38	-0.84%	105,178
Oct 23, 2024	10.76	10.79	10.59	10.68	10.47	-1.02%	125,742
Oct 22, 2024	10.94	10.94	10.75	10.79	10.58	-1.19%	103,087
Oct 21, 2024	10.99	11.01	10.90	10.92	10.71	-0.46%	70,260
Oct 18, 2024	10.97	11.00	10.94	10.97	10.76	0.37%	57,394
Oct 17, 2024	10.84	10.93	10.82	10.93	10.72	0.83%	114,448
Oct 16, 2024	10.83	10.84	10.78	10.84	10.63	0.37%	107,390
Oct 15, 2024	10.85	10.87	10.76	10.80	10.59	-0.37%	106,587
Oct 14, 2024	10.90	10.90	10.80	10.84	10.63	-0.37%	73,325
Oct 11, 2024	10.93	10.93	10.84	10.88	10.67	-0.55%	99,722
Oct 10, 2024	10.98	10.98	10.91	10.94	10.68	-0.18%	78,115
Oct 9, 2024	11.01	11.01	10.92	10.96	10.70	-0.27%	126,792
Oct 8, 2024	11.01	11.03	10.96	10.99	10.72	0.09%	85,460
Oct 7, 2024	10.99	11.04	10.96	10.98	10.71	0.09%	127,676
Oct 4, 2024	11.00	11.01	10.96	10.97	10.70	-0.54%	124,802
Oct 3, 2024	11.06	11.06	11.00	11.03	10.76	-0.27%	88,420