EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	10.71	10.76	10.66	10.76	10.76	0.37%	96,410
Dec 30, 2025	10.61	10.72	10.61	10.72	10.72	0.94%	82,746
Dec 29, 2025	10.69	10.70	10.57	10.62	10.62	-0.47%	145,837
Dec 26, 2025	10.77	10.77	10.64	10.67	10.67	-0.74%	122,758
Dec 24, 2025	10.72	10.76	10.65	10.75	10.75	0.37%	85,388
Dec 23, 2025	10.74	10.76	10.64	10.71	10.71	-	157,187
Dec 22, 2025	10.71	10.82	10.71	10.71	10.71	-0.28%	250,846
Dec 19, 2025	10.87	10.91	10.73	10.74	10.74	-0.92%	184,480
Dec 18, 2025	10.86	10.88	10.81	10.84	10.84	0.09%	89,332
Dec 17, 2025	10.86	10.91	10.80	10.83	10.83	-	54,563
Dec 16, 2025	10.94	10.96	10.82	10.83	10.83	-0.91%	56,420
Dec 15, 2025	10.94	10.94	10.86	10.93	10.93	-0.09%	79,705
Dec 12, 2025	11.05	11.05	10.90	10.94	10.94	-1.91%	79,745
Dec 11, 2025	11.08	11.18	11.06	11.15	11.10	0.75%	51,119
Dec 10, 2025	10.99	11.15	10.99	11.07	11.02	0.82%	66,504
Dec 9, 2025	10.99	11.05	10.98	10.98	10.93	-0.32%	68,241
Dec 8, 2025	11.04	11.07	10.97	11.02	10.96	0.05%	56,806
Dec 5, 2025	10.93	11.03	10.93	11.01	10.96	0.36%	53,562
Dec 4, 2025	10.97	10.99	10.92	10.97	10.92	0.55%	70,359
Dec 3, 2025	10.88	10.99	10.82	10.91	10.86	0.09%	95,781
Dec 2, 2025	10.87	10.94	10.83	10.90	10.85	0.28%	73,250
Dec 1, 2025	10.88	10.90	10.82	10.87	10.82	-0.28%	28,767
Nov 28, 2025	10.93	10.95	10.89	10.90	10.85	-0.09%	40,824
Nov 26, 2025	10.95	11.00	10.90	10.91	10.86	-0.09%	79,594
Nov 25, 2025	10.87	10.93	10.84	10.92	10.87	0.92%	80,840
Nov 24, 2025	10.83	10.86	10.78	10.82	10.77	0.37%	81,128
Nov 21, 2025	10.85	10.85	10.75	10.78	10.73	-0.19%	68,084
Nov 20, 2025	10.82	10.88	10.80	10.80	10.75	-0.46%	33,167
Nov 19, 2025	10.97	10.97	10.83	10.85	10.80	-0.64%	91,669
Nov 18, 2025	10.95	10.95	10.91	10.92	10.87	-0.27%	44,601
Nov 17, 2025	11.10	11.10	10.94	10.95	10.90	-0.90%	74,732
Nov 14, 2025	11.14	11.16	11.05	11.05	11.00	-0.72%	90,365
Nov 13, 2025	11.10	11.15	11.06	11.13	11.08	0.06%	31,550
Nov 12, 2025	11.16	11.16	11.10	11.12	11.02	-0.06%	51,004
Nov 11, 2025	11.13	11.19	11.11	11.13	11.03	-	59,360
Nov 10, 2025	11.12	11.14	11.04	11.13	11.03	0.09%	29,656
Nov 7, 2025	11.13	11.15	11.03	11.12	11.02	-0.27%	55,704
Nov 6, 2025	11.10	11.18	11.06	11.15	11.05	0.81%	44,445
Nov 5, 2025	10.99	11.06	10.94	11.06	10.96	0.64%	106,534
Nov 4, 2025	10.92	11.02	10.88	10.99	10.89	0.55%	69,578
Nov 3, 2025	11.06	11.06	10.87	10.93	10.83	-0.64%	59,453
Oct 31, 2025	11.01	11.10	10.92	11.00	10.90	0.55%	44,271
Oct 30, 2025	10.88	10.96	10.84	10.94	10.84	0.46%	53,423
Oct 29, 2025	11.02	11.08	10.85	10.89	10.79	-1.00%	133,248
Oct 28, 2025	11.06	11.06	10.93	11.00	10.90	-0.18%	71,591
Oct 27, 2025	11.16	11.18	11.00	11.02	10.92	-1.08%	75,035
Oct 24, 2025	11.21	11.23	11.12	11.14	11.04	-0.36%	58,959
Oct 23, 2025	11.14	11.18	11.10	11.18	11.08	0.63%	98,567
Oct 22, 2025	11.08	11.15	11.08	11.11	11.01	0.63%	75,905
Oct 21, 2025	11.12	11.13	11.02	11.04	10.94	-	79,396