EVN AG (BIT:1EVN)
Italy
· Delayed Price · Currency is EUR 22.70
0.00 (0.00%)
At close: Sep 26, 2025
EVN AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Sep 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 24, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Sep 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% | - |
| Sep 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Sep 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% | - |
| Sep 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Sep 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.51% | - |
| Sep 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.54% | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Sep 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Sep 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Sep 8, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Sep 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Sep 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.44% | - |
| Sep 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% | - |
| Sep 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Sep 1, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | - |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.47% | - |
| Aug 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.28% | - |
| Aug 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.21% | - |
| Aug 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.29% | - |
| Aug 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | - |
| Aug 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Aug 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.04% | - |
| Aug 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 3.23% | - |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Aug 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Aug 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | - |
| Aug 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | - |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Aug 6, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.05% | - |
| Aug 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.87% | - |
| Jul 31, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | - |
| Jul 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | - |
| Jul 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Jul 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | - |
| Jul 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | - |
| Jul 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Jul 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | - |
| Jul 22, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% | - |
| Jul 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | - |
| Jul 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.83% | - |