Skip to main content
Evergent Investments SA (BVB:EVER)
Romania flag Romania · Delayed Price · Currency is RON
2.850
+0.020 (0.71%)
At close: Dec 4, 2025

Evergent Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.822.872.822.852.85-453,930
Dec 4, 20252.832.852.822.852.850.71%944,161
Dec 3, 20252.832.832.792.832.83-396,239
Dec 2, 20252.802.832.802.832.831.07%368,811
Nov 28, 20252.802.832.792.802.80-1.06%687,639
Nov 27, 20252.832.842.822.832.83-481,009
Nov 26, 20252.792.832.762.832.831.07%376,560
Nov 25, 20252.802.802.772.802.80-558,426
Nov 24, 20252.802.812.782.802.801.45%455,544
Nov 21, 20252.752.852.712.762.76-3.16%656,050
Nov 20, 20252.842.882.812.852.85-732,539
Nov 19, 20252.872.892.822.852.85-0.70%604,537
Nov 18, 20252.842.892.842.872.870.70%489,062
Nov 17, 20252.752.852.752.852.853.64%310,482
Nov 14, 20252.752.772.712.752.75-690,003
Nov 13, 20252.692.752.692.752.750.73%363,476
Nov 12, 20252.702.742.702.732.73-785,430
Nov 11, 20252.712.732.692.732.731.11%393,275
Nov 10, 20252.712.712.642.702.70-1,354,597
Nov 7, 20252.642.702.612.702.702.27%1,239,561
Nov 6, 20252.522.692.502.642.644.35%2,990,714
Nov 5, 20252.402.542.362.532.536.75%1,500,554
Nov 4, 20252.292.372.272.372.373.04%504,009
Nov 3, 20252.292.302.272.302.300.44%62,920
Oct 31, 20252.272.302.222.292.294.09%207,773
Oct 30, 20252.282.392.202.202.20-3.51%1,159,158
Oct 29, 20252.302.452.252.282.28-0.87%260,194
Oct 28, 20252.412.412.282.302.30-5.74%140,891
Oct 27, 20252.362.442.322.442.443.39%21,161
Oct 24, 20252.262.412.262.362.362.16%546,244
Oct 23, 20252.242.312.182.312.313.12%218,524
Oct 22, 20252.242.242.162.242.24-93,236
Oct 21, 20252.172.242.162.242.241.82%143,770
Oct 20, 20252.212.212.152.202.20-0.45%84,865
Oct 17, 20252.182.212.182.212.210.45%242,580
Oct 16, 20252.202.202.182.202.20-2,954
Oct 15, 20252.202.212.162.202.20-87,616
Oct 14, 20252.182.202.162.202.200.92%64,931
Oct 13, 20252.182.202.172.182.18-0.46%24,019
Oct 10, 20252.192.192.172.192.19-4,698
Oct 9, 20252.212.242.162.192.19-0.90%127,861
Oct 8, 20252.242.242.152.212.21-1.34%189,204
Oct 7, 20252.182.352.182.242.242.75%384,817
Oct 6, 20252.132.182.072.182.183.81%161,043
Oct 3, 20252.032.202.002.102.103.96%788,251
Oct 2, 20251.992.031.992.022.021.00%217,579
Oct 1, 20252.002.001.992.002.00-34,937
Sep 30, 20251.992.001.992.002.00-100,187
Sep 29, 20252.002.001.992.002.00-48,812
Sep 26, 20252.002.001.992.002.00-101,541