EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	10.85	10.89	10.85	10.86	-	0.09%	25,175
Feb 3, 2026	10.79	10.86	10.77	10.85	10.85	0.28%	45,841
Feb 2, 2026	10.78	10.83	10.72	10.82	10.82	0.56%	110,210
Jan 30, 2026	10.71	10.81	10.70	10.76	10.76	0.09%	124,446
Jan 29, 2026	10.68	10.78	10.65	10.75	10.75	0.19%	78,212
Jan 28, 2026	10.68	10.77	10.66	10.73	10.73	0.47%	101,682
Jan 27, 2026	10.61	10.73	10.61	10.68	10.68	-0.28%	78,653
Jan 26, 2026	10.75	10.78	10.70	10.71	10.71	-0.19%	91,483
Jan 23, 2026	10.73	10.75	10.65	10.73	10.73	0.37%	85,247
Jan 22, 2026	10.73	10.75	10.68	10.69	10.69	-0.56%	59,743
Jan 21, 2026	10.87	10.89	10.71	10.75	10.75	-0.65%	107,320
Jan 20, 2026	10.95	10.95	10.81	10.82	10.82	-1.55%	98,430
Jan 16, 2026	11.03	11.07	10.96	10.99	10.99	-0.45%	75,534
Jan 15, 2026	11.05	11.10	11.02	11.04	11.04	-0.18%	58,435
Jan 14, 2026	11.04	11.09	10.97	11.06	11.06	-0.27%	82,485
Jan 13, 2026	11.06	11.11	11.01	11.09	11.04	0.73%	84,845
Jan 12, 2026	11.00	11.09	10.91	11.01	10.96	-0.09%	32,991
Jan 9, 2026	10.86	11.03	10.81	11.02	10.97	1.94%	52,748
Jan 8, 2026	10.82	10.82	10.72	10.81	10.76	-	41,422
Jan 7, 2026	10.73	10.82	10.68	10.81	10.76	0.75%	57,038
Jan 6, 2026	10.70	10.77	10.63	10.73	10.68	0.37%	88,701
Jan 5, 2026	10.68	10.70	10.63	10.69	10.64	-	87,659
Jan 2, 2026	10.72	10.76	10.65	10.69	10.64	-0.65%	108,846
Dec 31, 2025	10.71	10.76	10.66	10.76	10.71	0.37%	96,410
Dec 30, 2025	10.61	10.72	10.61	10.72	10.67	0.94%	82,746
Dec 29, 2025	10.69	10.70	10.57	10.62	10.57	-0.47%	145,837
Dec 26, 2025	10.77	10.77	10.64	10.67	10.62	-0.74%	122,758
Dec 24, 2025	10.72	10.76	10.65	10.75	10.70	0.37%	85,388
Dec 23, 2025	10.74	10.76	10.64	10.71	10.66	-	157,187
Dec 22, 2025	10.71	10.82	10.71	10.71	10.66	-0.28%	250,846
Dec 19, 2025	10.87	10.91	10.73	10.74	10.69	-0.92%	184,480
Dec 18, 2025	10.86	10.88	10.81	10.84	10.79	0.09%	89,332
Dec 17, 2025	10.86	10.91	10.80	10.83	10.78	-	54,563
Dec 16, 2025	10.94	10.96	10.82	10.83	10.78	-0.91%	56,420
Dec 15, 2025	10.94	10.94	10.86	10.93	10.88	-0.09%	79,705
Dec 12, 2025	11.05	11.05	10.90	10.94	10.89	-1.91%	79,745
Dec 11, 2025	11.08	11.18	11.06	11.15	11.05	0.75%	51,119
Dec 10, 2025	10.99	11.15	10.99	11.07	10.97	0.82%	66,504
Dec 9, 2025	10.99	11.05	10.98	10.98	10.88	-0.32%	68,241
Dec 8, 2025	11.04	11.07	10.97	11.02	10.91	0.05%	56,806
Dec 5, 2025	10.93	11.03	10.93	11.01	10.91	0.36%	53,562
Dec 4, 2025	10.97	10.99	10.92	10.97	10.87	0.55%	70,359
Dec 3, 2025	10.88	10.99	10.82	10.91	10.81	0.09%	95,781
Dec 2, 2025	10.87	10.94	10.83	10.90	10.80	0.28%	73,250
Dec 1, 2025	10.88	10.90	10.82	10.87	10.77	-0.28%	28,767
Nov 28, 2025	10.93	10.95	10.89	10.90	10.80	-0.09%	40,824
Nov 26, 2025	10.95	11.00	10.90	10.91	10.81	-0.09%	79,594
Nov 25, 2025	10.87	10.93	10.84	10.92	10.82	0.92%	80,840
Nov 24, 2025	10.83	10.86	10.78	10.82	10.72	0.37%	81,128
Nov 21, 2025	10.85	10.85	10.75	10.78	10.68	-0.19%	68,084