EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.61	10.81	10.57	10.70	10.70	0.85%	159,132
May 26, 2026	10.65	10.70	10.57	10.61	10.61	0.38%	100,591
May 22, 2026	10.62	10.63	10.53	10.57	10.57	0.19%	30,193
May 21, 2026	10.62	10.62	10.45	10.55	10.55	-0.66%	74,827
May 20, 2026	10.51	10.62	10.51	10.62	10.62	1.50%	38,217
May 19, 2026	10.45	10.53	10.41	10.46	10.46	-0.35%	75,062
May 18, 2026	10.60	10.60	10.46	10.50	10.50	-0.94%	57,256
May 15, 2026	10.60	10.65	10.53	10.60	10.60	-0.75%	54,842
May 14, 2026	10.75	10.75	10.59	10.68	10.68	-0.27%	22,692
May 13, 2026	10.71	10.77	10.65	10.76	10.71	0.75%	119,166
May 12, 2026	10.61	10.70	10.55	10.68	10.63	0.19%	125,762
May 11, 2026	10.68	10.68	10.62	10.66	10.61	0.28%	79,063
May 8, 2026	10.67	10.67	10.60	10.63	10.58	0.28%	74,875
May 7, 2026	10.59	10.61	10.54	10.60	10.55	0.57%	80,106
May 6, 2026	10.50	10.55	10.46	10.54	10.49	1.15%	134,502
May 5, 2026	10.30	10.45	10.30	10.42	10.37	1.46%	145,763
May 4, 2026	10.40	10.44	10.26	10.27	10.22	-1.15%	145,453
May 1, 2026	10.48	10.48	10.35	10.39	10.34	-0.76%	108,242
Apr 30, 2026	10.44	10.47	10.39	10.47	10.42	0.87%	103,646
Apr 29, 2026	10.43	10.43	10.36	10.38	10.33	-0.38%	102,763
Apr 28, 2026	10.50	10.50	10.42	10.42	10.37	-0.86%	104,544
Apr 27, 2026	10.53	10.58	10.46	10.51	10.46	-0.19%	164,060
Apr 24, 2026	10.54	10.60	10.52	10.53	10.48	-0.38%	108,413
Apr 23, 2026	10.57	10.58	10.51	10.57	10.52	-	68,333
Apr 22, 2026	10.58	10.60	10.50	10.57	10.52	0.09%	56,141
Apr 21, 2026	10.58	10.63	10.56	10.56	10.51	-0.47%	75,127
Apr 20, 2026	10.60	10.64	10.54	10.61	10.56	-	98,303
Apr 17, 2026	10.62	10.66	10.59	10.61	10.56	0.28%	35,551
Apr 16, 2026	10.63	10.63	10.58	10.58	10.53	-0.19%	26,202
Apr 15, 2026	10.57	10.64	10.56	10.60	10.55	0.28%	52,670
Apr 14, 2026	10.55	10.65	10.55	10.57	10.52	-0.08%	120,902
Apr 13, 2026	10.66	10.66	10.62	10.63	10.53	-0.09%	52,333
Apr 10, 2026	10.68	10.68	10.62	10.64	10.54	-0.09%	30,557
Apr 9, 2026	10.57	10.67	10.53	10.65	10.55	1.14%	121,814
Apr 8, 2026	10.46	10.60	10.45	10.53	10.43	1.64%	89,597
Apr 7, 2026	10.26	10.36	10.18	10.36	10.26	0.48%	130,565
Apr 6, 2026	10.37	10.40	10.27	10.31	10.21	-0.77%	120,792
Apr 2, 2026	10.38	10.42	10.30	10.39	10.29	-0.38%	162,101
Apr 1, 2026	10.34	10.48	10.31	10.43	10.33	0.19%	176,268
Mar 31, 2026	10.13	10.41	10.13	10.41	10.31	3.17%	225,558
Mar 30, 2026	10.19	10.21	10.09	10.09	9.99	-0.59%	181,963
Mar 27, 2026	10.20	10.24	10.10	10.15	10.05	-0.88%	144,803
Mar 26, 2026	10.40	10.43	10.24	10.24	10.14	-1.54%	69,084
Mar 25, 2026	10.39	10.46	10.38	10.40	10.30	0.10%	140,791
Mar 24, 2026	10.53	10.56	10.36	10.39	10.29	-1.61%	139,346
Mar 23, 2026	10.58	10.63	10.51	10.56	10.46	0.09%	93,048
Mar 20, 2026	10.70	10.72	10.51	10.55	10.45	-1.68%	95,000
Mar 19, 2026	10.77	10.79	10.70	10.73	10.63	-0.46%	66,812
Mar 18, 2026	10.79	10.83	10.72	10.78	10.68	-0.09%	59,397
Mar 17, 2026	10.80	10.81	10.76	10.79	10.69	-	40,596