Evergy, Inc. (BIT:1EVRG)
Italy
· Delayed Price · Currency is EUR 68.14
+4.42 (6.94%)
At close: Dec 5, 2025
Evergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 6.94% | - |
| Dec 4, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.09% | - |
| Dec 3, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -5.91% | - |
| Dec 2, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 8.15% | - |
| Dec 1, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -6.07% | - |
| Nov 28, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.28% | - |
| Nov 27, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1.11% | - |
| Nov 26, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -2.17% | - |
| Nov 25, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -2.06% | - |
| Nov 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.07% | - |
| Nov 21, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.45% | - |
| Nov 20, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.49% | - |
| Nov 19, 2025 | 65.28 | 65.28 | 65.28 | 65.88 | 65.28 | -1.14% | - |
| Nov 18, 2025 | 66.03 | 66.03 | 66.03 | 66.64 | 66.03 | 0.60% | - |
| Nov 17, 2025 | 65.63 | 65.63 | 65.63 | 66.24 | 65.63 | 0.12% | - |
| Nov 14, 2025 | 65.56 | 65.56 | 65.56 | 66.16 | 65.56 | -0.21% | - |
| Nov 13, 2025 | 65.69 | 65.69 | 65.69 | 66.30 | 65.69 | 1.62% | - |
| Nov 12, 2025 | 64.64 | 64.64 | 64.64 | 65.24 | 64.64 | -1.27% | - |
| Nov 11, 2025 | 65.48 | 65.48 | 65.48 | 66.08 | 65.48 | -0.21% | - |
| Nov 10, 2025 | 65.61 | 65.61 | 65.61 | 66.22 | 65.61 | 1.13% | - |
| Nov 7, 2025 | 65.92 | 65.92 | 65.92 | 65.48 | 64.88 | -0.70% | 5 |
| Nov 6, 2025 | 65.34 | 65.34 | 65.34 | 65.94 | 65.34 | 0.58% | - |
| Nov 5, 2025 | 64.96 | 64.96 | 64.96 | 65.56 | 64.96 | -2.32% | - |
| Nov 4, 2025 | 66.51 | 66.51 | 66.51 | 67.12 | 66.51 | 0.27% | - |
| Nov 3, 2025 | 66.33 | 66.33 | 66.33 | 66.94 | 66.33 | -0.36% | - |
| Oct 31, 2025 | 66.57 | 66.57 | 66.57 | 67.18 | 66.57 | -0.42% | - |
| Oct 30, 2025 | 67.18 | 67.18 | 67.18 | 67.46 | 66.84 | 1.54% | 5 |
| Oct 29, 2025 | 65.83 | 65.83 | 65.83 | 66.44 | 65.83 | -0.75% | - |
| Oct 28, 2025 | 69.90 | 69.90 | 66.46 | 66.94 | 66.33 | -0.62% | 60 |
| Oct 27, 2025 | 66.74 | 66.74 | 66.74 | 67.36 | 66.74 | 0.15% | - |
| Oct 24, 2025 | 66.65 | 66.65 | 66.65 | 67.26 | 66.64 | -0.94% | - |
| Oct 23, 2025 | 67.28 | 67.28 | 67.28 | 67.90 | 67.28 | -0.73% | - |
| Oct 22, 2025 | 67.92 | 67.92 | 67.92 | 68.40 | 67.77 | 2.73% | 5 |
| Oct 21, 2025 | 65.97 | 65.97 | 65.97 | 66.58 | 65.97 | -0.83% | - |
| Oct 20, 2025 | 66.53 | 66.53 | 66.53 | 67.14 | 66.53 | 0.63% | - |
| Oct 17, 2025 | 66.11 | 66.11 | 66.11 | 66.72 | 66.11 | -0.48% | - |
| Oct 16, 2025 | 66.43 | 66.43 | 66.43 | 67.04 | 66.43 | -0.80% | - |
| Oct 15, 2025 | 66.96 | 66.96 | 66.96 | 67.58 | 66.96 | 1.56% | - |
| Oct 14, 2025 | 65.93 | 65.93 | 65.93 | 66.54 | 65.93 | -0.83% | - |
| Oct 13, 2025 | 66.49 | 66.49 | 66.49 | 67.10 | 66.49 | 0.48% | - |
| Oct 10, 2025 | 66.17 | 66.17 | 66.17 | 66.78 | 66.17 | -0.71% | - |
| Oct 9, 2025 | 66.65 | 66.65 | 66.65 | 67.26 | 66.64 | 0.84% | - |
| Oct 8, 2025 | 66.09 | 66.09 | 66.09 | 66.70 | 66.09 | -0.54% | - |
| Oct 7, 2025 | 66.45 | 66.45 | 66.45 | 67.06 | 66.45 | 2.04% | - |
| Oct 6, 2025 | 65.12 | 65.12 | 65.12 | 65.72 | 65.12 | -0.18% | - |
| Oct 3, 2025 | 65.24 | 65.24 | 65.24 | 65.84 | 65.24 | 1.60% | - |
| Oct 2, 2025 | 64.21 | 64.21 | 64.21 | 64.80 | 64.21 | -0.06% | - |
| Oct 1, 2025 | 64.25 | 64.25 | 64.25 | 64.84 | 64.25 | 0.90% | - |
| Sep 30, 2025 | 63.67 | 63.67 | 63.67 | 64.26 | 63.67 | 1.29% | - |
| Sep 29, 2025 | 62.86 | 62.86 | 62.86 | 63.44 | 62.86 | 0.25% | - |