EVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.59	10.61	10.54	10.60	10.60	0.57%	80,106
May 6, 2026	10.50	10.55	10.46	10.54	10.54	1.15%	134,502
May 5, 2026	10.30	10.45	10.30	10.42	10.42	1.46%	145,763
May 4, 2026	10.40	10.44	10.26	10.27	10.27	-1.15%	145,403
May 1, 2026	10.48	10.48	10.35	10.39	10.39	-0.76%	108,242
Apr 30, 2026	10.44	10.47	10.39	10.47	10.47	0.87%	103,642
Apr 29, 2026	10.43	10.43	10.36	10.38	10.38	-0.38%	102,763
Apr 28, 2026	10.50	10.50	10.42	10.42	10.42	-0.86%	104,544
Apr 27, 2026	10.53	10.58	10.46	10.51	10.51	-0.19%	164,060
Apr 24, 2026	10.54	10.60	10.52	10.53	10.53	-0.38%	108,413
Apr 23, 2026	10.57	10.58	10.51	10.57	10.57	-	68,283
Apr 22, 2026	10.58	10.60	10.50	10.57	10.57	0.09%	56,141
Apr 21, 2026	10.58	10.63	10.56	10.56	10.56	-0.47%	74,900
Apr 20, 2026	10.60	10.64	10.54	10.61	10.61	-	98,303
Apr 17, 2026	10.62	10.66	10.59	10.61	10.61	0.28%	35,551
Apr 16, 2026	10.63	10.63	10.58	10.58	10.58	-0.19%	26,201
Apr 15, 2026	10.57	10.64	10.56	10.60	10.60	0.28%	52,670
Apr 14, 2026	10.55	10.65	10.55	10.57	10.57	-0.56%	120,902
Apr 13, 2026	10.66	10.66	10.62	10.63	10.58	-0.09%	52,333
Apr 10, 2026	10.68	10.68	10.62	10.64	10.59	-0.09%	30,557
Apr 9, 2026	10.57	10.67	10.53	10.65	10.60	1.14%	121,814
Apr 8, 2026	10.46	10.60	10.45	10.53	10.48	1.64%	89,597
Apr 7, 2026	10.26	10.36	10.18	10.36	10.31	0.48%	130,565
Apr 6, 2026	10.37	10.40	10.27	10.31	10.26	-0.77%	120,792
Apr 2, 2026	10.38	10.42	10.30	10.39	10.34	-0.38%	162,101
Apr 1, 2026	10.34	10.48	10.31	10.43	10.38	0.19%	176,268
Mar 31, 2026	10.13	10.41	10.13	10.41	10.36	3.17%	225,558
Mar 30, 2026	10.19	10.21	10.09	10.09	10.04	-0.59%	181,963
Mar 27, 2026	10.20	10.24	10.10	10.15	10.10	-0.88%	144,803
Mar 26, 2026	10.40	10.43	10.24	10.24	10.19	-1.54%	69,084
Mar 25, 2026	10.39	10.46	10.38	10.40	10.35	0.10%	140,791
Mar 24, 2026	10.53	10.56	10.36	10.39	10.34	-1.61%	139,346
Mar 23, 2026	10.58	10.63	10.51	10.56	10.51	0.09%	93,048
Mar 20, 2026	10.70	10.72	10.51	10.55	10.50	-1.68%	95,000
Mar 19, 2026	10.77	10.79	10.70	10.73	10.68	-0.46%	66,812
Mar 18, 2026	10.79	10.83	10.72	10.78	10.73	-0.09%	59,397
Mar 17, 2026	10.80	10.81	10.76	10.79	10.74	-	40,596
Mar 16, 2026	10.90	10.90	10.77	10.79	10.74	-0.46%	49,569
Mar 13, 2026	10.81	10.89	10.81	10.84	10.79	-0.18%	34,631
Mar 12, 2026	10.90	10.95	10.84	10.86	10.76	-0.82%	26,496
Mar 11, 2026	10.94	10.95	10.88	10.95	10.85	0.09%	40,969
Mar 10, 2026	10.90	10.94	10.84	10.94	10.84	0.55%	51,090
Mar 9, 2026	10.91	10.96	10.82	10.88	10.78	-0.73%	33,151
Mar 6, 2026	10.90	11.03	10.85	10.96	10.86	0.46%	28,954
Mar 5, 2026	10.99	11.00	10.83	10.91	10.81	-0.73%	80,494
Mar 4, 2026	10.95	11.00	10.91	10.99	10.89	0.37%	35,870
Mar 3, 2026	10.98	10.98	10.91	10.95	10.85	-0.36%	73,792
Mar 2, 2026	11.01	11.02	10.94	10.99	10.89	-0.52%	69,932
Feb 27, 2026	11.07	11.07	10.94	11.05	10.94	0.15%	62,844
Feb 26, 2026	11.07	11.07	10.93	11.03	10.92	-0.36%	38,710