EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.60	10.62	10.52	10.62	10.62	0.38%	27,946
Sep 3, 2026	10.66	10.68	10.58	10.58	10.58	-0.19%	47,560
Sep 2, 2026	10.63	10.66	10.52	10.60	10.60	-0.09%	42,324
Sep 1, 2026	10.75	10.75	10.58	10.61	10.61	-1.49%	44,450
Aug 31, 2026	10.71	10.77	10.67	10.77	10.77	0.84%	30,702
Aug 28, 2026	10.74	10.77	10.65	10.68	10.68	-0.19%	54,944
Aug 27, 2026	10.82	10.82	10.65	10.70	10.70	-0.93%	98,854
Aug 26, 2026	10.85	10.85	10.75	10.80	10.80	-	38,528
Aug 25, 2026	10.79	10.81	10.73	10.80	10.80	0.84%	72,179
Aug 24, 2026	10.76	10.80	10.71	10.71	10.71	-0.19%	74,664
Aug 21, 2026	10.77	10.80	10.65	10.73	10.73	-1.01%	96,747
Aug 20, 2026	10.85	10.86	10.65	10.84	10.84	-0.37%	64,211
Aug 19, 2026	10.86	10.90	10.79	10.88	10.88	1.21%	91,648
Aug 18, 2026	10.74	10.81	10.72	10.75	10.75	-0.09%	51,260
Aug 17, 2026	10.90	10.90	10.75	10.76	10.76	-1.28%	102,422
Aug 14, 2026	10.93	10.93	10.75	10.90	10.90	0.18%	83,433
Aug 13, 2026	10.80	10.92	10.80	10.88	10.88	1.13%	78,666
Aug 12, 2026	10.80	10.82	10.76	10.81	10.76	0.28%	38,630
Aug 11, 2026	10.81	10.81	10.71	10.78	10.73	0.28%	48,979
Aug 10, 2026	10.71	10.76	10.66	10.75	10.70	0.66%	35,470
Aug 7, 2026	10.62	10.75	10.61	10.68	10.63	1.14%	96,472
Aug 6, 2026	10.52	10.64	10.52	10.56	10.51	0.57%	98,164
Aug 5, 2026	10.49	10.56	10.42	10.50	10.45	-	116,462
Aug 4, 2026	10.41	10.54	10.40	10.50	10.45	1.25%	148,042
Aug 3, 2026	10.40	10.47	10.35	10.37	10.32	-	108,906
Jul 31, 2026	10.42	10.44	10.33	10.37	10.32	-0.58%	79,174
Jul 30, 2026	10.48	10.49	10.34	10.43	10.38	-0.19%	97,225
Jul 29, 2026	10.53	10.56	10.43	10.45	10.40	-0.95%	114,430
Jul 28, 2026	10.56	10.64	10.49	10.55	10.50	-0.19%	79,001
Jul 27, 2026	10.77	10.77	10.51	10.57	10.52	-1.12%	150,217
Jul 24, 2026	10.73	10.79	10.58	10.69	10.64	-0.19%	131,312
Jul 23, 2026	10.78	10.82	10.68	10.71	10.66	-0.83%	109,127
Jul 22, 2026	10.95	10.97	10.80	10.80	10.75	-1.19%	83,762
Jul 21, 2026	11.05	11.05	10.90	10.93	10.88	-1.09%	50,232
Jul 20, 2026	11.09	11.09	11.04	11.05	11.00	-0.09%	12,769
Jul 17, 2026	11.03	11.08	11.03	11.06	11.01	0.09%	25,882
Jul 16, 2026	11.05	11.09	11.05	11.05	11.00	-0.36%	8,735
Jul 15, 2026	11.17	11.17	11.03	11.09	11.04	-0.36%	46,575
Jul 14, 2026	11.10	11.15	11.07	11.13	11.08	0.83%	39,362
Jul 13, 2026	11.06	11.10	11.00	11.09	10.99	0.45%	34,324
Jul 10, 2026	11.08	11.12	11.03	11.04	10.94	-0.09%	98,387
Jul 9, 2026	10.99	11.08	10.95	11.05	10.95	0.64%	108,958
Jul 8, 2026	11.05	11.05	10.94	10.98	10.88	-0.54%	54,484
Jul 7, 2026	11.18	11.18	11.02	11.04	10.94	-1.16%	115,759
Jul 6, 2026	11.23	11.24	11.10	11.17	11.07	-0.09%	49,622
Jul 2, 2026	11.24	11.25	11.10	11.18	11.08	-0.27%	54,680
Jul 1, 2026	11.22	11.22	11.12	11.21	11.11	-0.44%	52,663
Jun 30, 2026	11.17	11.26	11.10	11.26	11.15	0.99%	77,606
Jun 29, 2026	11.12	11.16	11.09	11.15	11.05	0.45%	70,806
Jun 26, 2026	11.10	11.15	11.01	11.10	11.00	-	97,090